Spruce Biosciences, Inc. Common Stock (SPRB) — Historial de precios

A 2026-10-30 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-30	45.81	46.62	44.69	46.39	-0.92%	65,958
2026-10-29	47.50	49.85	46.49	46.82	-0.36%	104,445
2026-10-28	45.65	47.27	45.57	46.99	+2.94%	58,863
2026-10-27	43.74	46.90	43.74	45.65	+3.77%	91,555
2026-10-26	45.47	45.47	43.62	43.99	-2.57%	66,483
2026-10-23	45.80	46.10	43.34	45.15	-1.85%	73,800
2026-10-22	42.58	46.25	42.51	46.00	+7.65%	126,500
2026-10-21	41.00	42.73	40.82	42.73	+3.64%	61,500
2026-10-20	40.57	42.65	40.40	41.23	+2.05%	52,500
2026-10-19	39.97	41.00	39.25	40.40	+1.89%	57,100
2026-10-16	41.53	41.84	39.21	39.65	-4.39%	88,400
2026-10-15	39.00	41.88	39.00	41.47	+6.39%	63,800
2026-10-14	40.00	41.44	38.06	38.98	-3.40%	112,700
2026-10-13	42.80	42.91	40.19	40.35	-5.88%	110,600
2026-10-12	44.09	44.94	42.55	42.87	-2.68%	74,900
2026-10-09	44.84	45.04	42.80	44.05	-3.27%	83,800
2026-10-08	43.50	45.65	43.34	45.54	+2.57%	50,800
2026-10-07	42.56	45.40	42.37	44.40	+3.77%	59,700
2026-10-06	45.60	46.72	42.50	42.78	-5.80%	101,900
2026-10-05	45.51	46.80	43.83	45.42	-0.63%	65,100
2026-10-02	46.58	47.73	44.13	45.71	+2.10%	77,200
2026-10-01	48.15	49.20	44.47	44.77	-7.84%	79,600
2026-09-30	47.78	49.95	47.76	48.58	+2.77%	61,300
2026-09-29	47.55	48.00	46.55	47.27	-0.51%	84,200
2026-09-28	48.28	48.99	47.01	47.51	-2.48%	42,400
2026-09-25	49.22	49.31	47.54	48.72	-0.61%	37,200
2026-09-24	49.01	49.50	47.58	49.02	-0.80%	85,800
2026-09-23	50.50	50.73	45.01	49.41	-1.15%	174,800
2026-09-22	54.05	54.98	49.23	49.99	-6.91%	140,700
2026-09-21	53.84	55.05	53.07	53.70	+1.23%	96,500
2026-09-18	53.04	53.86	51.80	53.05	-1.50%	99,700
2026-09-17	56.22	57.10	53.28	53.86	-0.55%	135,300
2026-09-16	55.01	56.27	53.26	54.16	-1.82%	96,600
2026-09-15	55.99	56.36	54.51	55.16	-2.96%	105,500
2026-09-14	53.28	57.55	52.66	56.85	+5.87%	102,600
2026-09-11	54.78	56.08	53.09	53.70	-1.20%	88,500
2026-09-10	55.61	57.50	54.03	54.35	-2.49%	113,000
2026-09-09	58.52	59.01	55.70	55.74	-5.67%	91,900
2026-09-08	57.39	60.51	56.60	59.09	+2.00%	193,000
2026-09-04	57.37	58.19	56.57	57.93	+0.38%	103,900
2026-09-03	59.76	60.31	57.30	57.71	-3.28%	113,500
2026-09-02	56.52	60.13	56.52	59.67	+7.32%	268,100
2026-09-01	58.01	58.05	55.34	55.60	-5.71%	58,100
2026-08-31	60.54	60.90	57.58	58.97	-2.98%	44,900
2026-08-28	62.12	62.98	59.90	60.78	-3.98%	40,000
2026-08-27	62.00	63.56	60.55	63.30	+2.96%	80,300
2026-08-26	64.50	64.50	60.46	61.48	-3.03%	91,800
2026-08-25	58.82	64.15	58.00	63.40	+8.10%	147,298
2026-08-24	53.04	58.92	51.16	58.65	+13.71%	138,812
2026-08-21	52.48	53.00	49.03	51.58	-0.78%	62,300
2026-08-20	52.83	52.89	50.50	51.98	-1.84%	21,600
2026-08-19	54.18	54.93	52.02	52.96	+0.22%	88,300
2026-08-18	51.30	53.95	50.80	52.84	-0.14%	71,400
2026-08-17	51.57	53.60	48.92	52.92	+0.53%	34,800
2026-08-14	50.14	52.64	48.55	52.64	+5.77%	42,300
2026-08-13	47.33	51.25	47.31	49.77	+5.74%	50,700
2026-08-12	46.95	49.00	46.26	47.07	+1.42%	26,200
2026-08-11	46.41	47.45	46.11	46.41	+0.45%	24,251
2026-08-10	46.69	46.69	45.01	46.20	-1.43%	35,631
2026-08-07	47.00	47.42	45.88	46.87	+0.97%	34,000
2026-08-06	46.38	47.41	45.24	46.42	-0.41%	39,500
2026-08-05	46.80	47.13	45.35	46.61	+0.76%	27,900
2026-08-04	44.50	46.34	43.68	46.26	+7.23%	63,300
2026-08-03	42.02	44.38	41.46	43.14	+0.72%	48,300
2026-07-31	43.06	43.30	42.00	42.83	-1.25%	23,400
2026-07-30	41.99	43.49	41.99	43.37	+4.63%	59,200
2026-07-29	41.07	43.08	40.55	41.45	-0.36%	44,700
2026-07-28	42.16	43.29	40.33	41.60	-0.93%	63,200
2026-07-27	42.64	45.51	41.98	41.99	-2.53%	67,800
2026-07-24	44.30	45.00	41.53	43.08	-4.25%	106,600
2026-07-23	44.16	45.06	42.51	44.99	+0.87%	42,500
2026-07-22	45.27	45.28	44.16	44.60	-2.36%	38,300
2026-07-21	44.26	46.27	44.26	45.68	+2.65%	50,903
2026-07-20	44.21	45.41	43.25	44.50	+2.20%	28,179
2026-07-17	43.24	45.75	42.70	43.54	-1.67%	74,200
2026-07-16	45.20	45.53	43.27	44.28	-2.55%	86,800
2026-07-15	47.50	48.50	44.69	45.44	-1.98%	95,100
2026-07-14	49.34	49.98	46.19	46.36	-4.18%	88,900
2026-07-13	51.57	52.84	48.10	48.38	-3.38%	103,700
2026-07-10	51.38	51.98	49.26	50.07	-3.23%	56,500
2026-07-09	50.82	51.99	49.83	51.74	+3.90%	57,100
2026-07-08	50.69	51.37	48.61	49.80	-1.91%	57,600
2026-07-07	52.00	52.56	49.70	50.77	-2.08%	77,000
2026-07-06	53.40	54.22	51.60	51.85	-1.26%	33,400
2026-07-02	52.81	55.21	51.03	52.51	-0.07%	68,800
2026-07-01	53.04	54.94	50.86	52.55	-2.69%	53,000
2026-06-30	55.32	56.80	53.49	54.00	-3.36%	104,000
2026-06-29	55.17	57.00	54.05	55.88	+1.40%	80,100
2026-06-26	51.84	55.35	51.78	55.11	+4.43%	423,400
2026-06-25	52.00	53.67	50.11	52.77	+1.74%	56,500
2026-06-24	52.50	52.51	50.39	51.87	-0.52%	30,800
2026-06-23	53.49	55.10	52.14	52.14	-4.68%	53,300
2026-06-22	52.05	55.95	52.00	54.70	+4.47%	96,400
2026-06-18	49.48	52.90	49.48	52.36	+7.38%	171,000
2026-06-17	47.72	51.60	46.49	48.76	+3.52%	73,400
2026-06-16	50.92	51.52	47.10	47.10	-5.62%	61,600
2026-06-15	51.79	52.13	48.61	49.91	-3.83%	69,000
2026-06-12	49.18	53.25	49.02	51.89	+5.67%	80,900
2026-06-11	47.01	49.88	46.50	49.10	+4.19%	69,400
2026-06-10	48.53	50.38	47.13	47.13	-3.88%	34,000
2026-06-09	50.72	52.18	46.70	49.03	-0.59%	42,600
2026-06-08	50.69	51.10	48.66	49.32	-2.20%	31,100
2026-06-05	53.22	53.22	48.64	50.43	-5.15%	33,900
2026-06-04	50.02	54.32	50.02	53.17	+8.40%	67,500
2026-06-03	48.09	50.75	48.00	49.05	-0.51%	65,300
2026-06-02	50.70	50.70	48.58	49.30	-2.76%	32,900
2026-06-01	50.92	53.08	50.01	50.70	-1.11%	31,200
2026-05-29	48.92	51.91	47.49	51.27	+4.23%	54,300
2026-05-28	50.33	51.51	48.00	49.19	-0.67%	50,100
2026-05-27	51.10	52.62	49.52	49.52	-4.42%	29,900
2026-05-26	52.42	54.05	51.10	51.81	+1.44%	50,400
2026-05-22	52.04	55.32	50.40	51.08	-3.08%	71,400
2026-05-21	50.51	52.99	49.55	52.70	+2.30%	51,600
2026-05-20	49.89	52.71	49.00	51.52	+6.77%	60,000
2026-05-19	51.53	51.61	48.25	48.25	-6.15%	90,200
2026-05-18	52.60	54.20	50.40	51.41	-4.41%	73,100
2026-05-15	57.92	57.92	53.30	53.78	-8.85%	49,000
2026-05-14	57.91	59.00	56.70	59.00	+2.52%	29,300
2026-05-13	55.67	59.20	55.67	57.55	+1.56%	49,300
2026-05-12	55.75	57.70	53.81	56.66	+0.47%	36,200
2026-05-11	57.53	58.38	55.65	56.40	-0.18%	45,700
2026-05-08	57.50	57.50	56.20	56.50	-0.12%	25,200
2026-05-07	57.08	57.39	55.55	56.57	-2.25%	21,400
2026-05-06	60.27	60.27	57.26	57.87	-2.48%	44,400
2026-05-05	60.08	60.08	58.01	59.34	-0.05%	32,500
2026-05-04	56.51	59.84	56.51	59.37	+3.65%	45,800
2026-05-01	57.23	57.51	55.88	57.28	-0.07%	30,400
2026-04-30	54.90	58.13	54.90	57.32	+3.24%	31,500
2026-04-29	54.90	57.36	54.33	55.52	+1.37%	47,300
2026-04-28	56.88	57.17	53.75	54.77	-4.21%	83,073
2026-04-27	56.09	58.29	55.38	57.18	+5.17%	109,220
2026-04-24	53.64	55.90	53.50	54.37	+0.67%	59,400
2026-04-23	54.29	55.89	52.25	54.01	+3.15%	92,200
2026-04-22	56.75	56.75	52.01	52.36	+1.30%	186,400
2026-04-21	58.00	58.69	51.36	51.69	-26.05%	649,400
2026-04-20	70.61	70.67	67.67	69.89	-0.58%	70,400
2026-04-17	68.51	74.00	68.51	70.30	+3.53%	32,100
2026-04-16	68.89	70.95	66.66	67.90	-2.05%	19,400
2026-04-15	68.01	71.46	66.82	69.32	+2.24%	54,600
2026-04-14	65.57	68.85	59.25	67.80	+5.10%	101,300
2026-04-13	63.24	68.48	61.98	64.51	+1.38%	62,400
2026-04-10	65.75	66.86	63.32	63.63	-3.61%	82,300
2026-04-09	63.50	68.00	63.50	66.01	+3.71%	83,900
2026-04-08	63.52	66.47	60.34	63.65	+2.41%	139,500
2026-04-07	63.65	64.49	58.39	62.15	-1.36%	61,200
2026-04-06	72.00	72.00	62.72	63.01	-10.62%	49,000
2026-04-02	69.53	71.56	67.50	70.50	+1.39%	37,500
2026-04-01	65.35	69.53	64.28	69.53	+6.40%	51,400
2026-03-31	58.78	65.35	58.61	65.35	+11.65%	22,400
2026-03-30	64.43	65.85	55.98	58.53	-7.15%	33,700
2026-03-27	69.00	70.25	61.39	63.04	-8.78%	38,209
2026-03-26	69.29	74.83	67.64	69.11	-1.23%	41,103
2026-03-25	71.50	80.00	65.34	69.97	+8.72%	99,448
2026-03-24	59.80	65.00	59.66	64.36	+9.40%	33,735
2026-03-23	61.22	62.02	55.89	58.83	+0.74%	29,489
2026-03-20	59.13	62.56	56.09	58.40	-1.09%	33,272
2026-03-19	59.73	64.33	58.06	59.05	+0.50%	37,923
2026-03-18	63.30	64.78	58.75	58.75	-8.63%	26,348
2026-03-17	61.19	65.00	58.21	64.30	+5.50%	33,566
2026-03-16	61.67	61.70	58.51	60.95	+1.48%	12,853
2026-03-13	60.99	62.25	57.00	60.06	+0.27%	30,078
2026-03-12	64.80	64.80	59.51	59.90	-6.67%	17,163
2026-03-11	62.64	66.99	62.64	64.18	+2.21%	36,701
2026-03-10	62.48	68.10	60.56	62.79	+1.09%	84,470
2026-03-09	52.47	64.61	52.47	62.11	+11.17%	77,122
2026-03-06	52.13	55.99	51.40	55.87	+3.89%	25,160
2026-03-05	57.00	57.10	52.01	53.78	-6.53%	38,166
2026-03-04	54.30	59.99	54.30	57.54	+3.06%	16,936
2026-03-03	54.12	55.83	53.00	55.83	+3.00%	14,863
2026-03-02	53.86	55.00	51.78	54.20	-1.34%	23,873
2026-02-27	59.27	59.34	54.94	54.94	-6.17%	15,651
2026-02-26	58.91	60.11	57.00	58.55	-0.31%	17,539
2026-02-25	59.10	62.94	58.00	58.73	+0.88%	38,259
2026-02-24	54.02	60.00	53.95	58.22	+8.66%	34,812
2026-02-23	51.00	55.27	48.50	53.58	+7.76%	41,352
2026-02-20	52.80	54.27	48.08	49.72	-5.51%	41,695
2026-02-19	53.01	53.47	49.12	52.62	-1.61%	58,442
2026-02-18	60.76	65.00	51.14	53.48	-8.18%	261,509
2026-02-17	65.42	65.42	51.59	58.24	-12.14%	134,748
2026-02-13	80.05	83.54	66.08	66.29	-20.09%	65,134
2026-02-12	80.00	84.38	78.30	82.96	+0.33%	25,273
2026-02-11	86.01	86.94	81.00	82.69	-1.12%	47,092
2026-02-10	77.24	86.62	75.59	83.63	+5.76%	41,029
2026-02-09	71.96	81.30	71.96	79.07	+9.21%	56,927
2026-02-06	71.17	74.40	71.00	72.40	+2.19%	29,999
2026-02-05	77.57	78.02	69.02	70.85	-10.58%	32,763
2026-02-04	80.89	81.40	75.10	79.23	-5.10%	19,778
2026-02-03	78.96	83.49	78.00	83.49	+7.05%	31,010
2026-02-02	76.76	78.23	76.00	77.99	+0.57%	18,393
2026-01-30	79.74	81.50	76.35	77.55	-2.89%	15,059
2026-01-29	80.94	83.50	78.00	79.86	-2.49%	14,276
2026-01-28	85.06	86.00	81.07	81.90	-2.78%	21,267
2026-01-27	80.91	84.50	80.85	84.24	+1.87%	18,034
2026-01-26	80.07	85.28	80.07	82.69	+1.44%	17,872
2026-01-23	86.48	86.48	79.55	81.52	-4.36%	21,874
2026-01-22	78.84	87.40	78.00	85.24	+8.01%	57,725
2026-01-21	72.96	78.92	72.59	78.92	+10.44%	36,580
2026-01-20	73.47	75.69	71.46	71.46	-2.82%	17,746
2026-01-16	74.76	78.20	73.37	73.53	-1.82%	22,913
2026-01-15	75.85	78.20	74.81	74.89	-4.44%	12,610
2026-01-14	79.69	84.50	74.00	78.37	-3.84%	45,423
2026-01-13	78.88	81.50	77.00	81.50	+4.76%	16,213
2026-01-12	81.43	83.92	77.00	77.80	-2.74%	40,579
2026-01-09	75.00	80.88	74.20	79.99	+8.53%	32,169
2026-01-08	81.22	81.22	72.87	73.70	-5.62%	60,800
2026-01-07	81.22	82.01	78.00	78.09	-3.08%	32,869
2026-01-06	82.14	86.81	80.11	80.57	-1.89%	48,712
2026-01-05	89.01	91.05	81.06	82.12	-9.46%	32,596
2026-01-02	87.95	90.99	86.85	90.70	+4.12%	25,005
2025-12-31	82.00	87.70	81.30	87.11	+5.37%	29,423
2025-12-30	82.40	84.36	82.30	82.67	+0.45%	16,634
2025-12-29	81.80	85.50	81.80	82.30	-4.01%	18,488
2025-12-26	83.40	86.28	82.88	85.74	+2.07%	36,870
2025-12-24	84.02	84.95	81.80	84.00	+0.31%	14,206
2025-12-23	84.35	87.11	82.95	83.74	+1.11%	36,526
2025-12-22	77.48	82.98	77.48	82.82	+5.18%	19,789
2025-12-19	75.20	80.00	75.20	78.74	+2.57%	87,238
2025-12-18	75.95	77.69	73.56	76.77	+1.23%	21,814
2025-12-17	79.38	81.78	71.26	75.84	-2.77%	55,433
2025-12-16	80.00	82.40	75.21	78.00	-3.31%	40,495
2025-12-15	83.60	83.60	79.27	80.67	-3.27%	29,235
2025-12-12	86.49	91.25	80.20	83.40	-5.67%	45,048
2025-12-11	85.21	91.18	80.47	88.41	+3.20%	71,486
2025-12-10	91.54	95.05	85.34	85.67	-9.96%	48,643
2025-12-09	81.67	97.24	81.39	95.15	+16.49%	144,040
2025-12-08	82.66	83.00	78.60	81.68	+2.11%	90,451
2025-12-05	86.00	86.00	78.00	79.99	-11.55%	154,318
2025-12-04	89.70	92.40	83.00	90.44	+0.31%	47,710
2025-12-03	88.25	99.99	85.00	90.16	+1.08%	163,541
2025-12-02	87.57	92.42	83.12	89.20	+7.33%	108,734
2025-12-01	100.40	104.46	74.01	83.11	-16.89%	524,517
2025-11-28	111.00	111.00	97.00	100.00	-9.09%	66,805
2025-11-26	107.13	110.00	105.00	110.00	+5.19%	54,311
2025-11-25	103.00	110.00	101.31	104.57	-2.27%	90,301
2025-11-24	108.00	108.02	99.65	107.00	+1.90%	121,827
2025-11-21	101.10	112.26	95.97	105.00	+2.33%	305,247
2025-11-20	111.00	115.00	100.00	102.61	-7.56%	215,187
2025-11-19	115.40	127.90	108.14	111.00	-3.48%	338,556
2025-11-18	104.28	120.55	102.00	115.00	+5.66%	245,427
2025-11-17	108.67	110.68	103.59	108.83	+2.34%	181,983
2025-11-14	105.60	110.84	105.00	106.34	-5.53%	179,063
2025-11-13	99.37	117.00	96.05	112.57	+10.15%	272,581
2025-11-12	117.79	117.79	95.01	102.19	-9.29%	127,280
2025-11-11	118.81	126.38	109.71	112.66	-2.55%	251,473
2025-11-10	125.69	129.00	115.61	115.61	-8.97%	308,427
2025-11-07	119.00	128.38	114.28	127.00	+6.46%	78,980
2025-11-06	120.00	120.00	114.00	119.29	-0.59%	47,682
2025-11-05	103.20	121.00	101.92	120.00	+14.35%	89,015
2025-11-04	101.96	109.01	100.00	104.94	+0.18%	107,167
2025-11-03	109.00	111.00	100.00	104.75	-4.86%	365,903

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Oct (+1137.08%). Peor mes: Feb (-29.56%). Basado en 2 años de datos diarios (2025–2026).

Ene-14.50%
Feb-29.56%
Mar+20.56%
Abr-17.56%
May-10.49%
Jun+6.51%
Jul-18.49%
Ago-0.92%
Sep+3.51%
Oct+1137.08%
Nov-4.53%
Dic+4.81%

FAQ · a partir de los datos de precios actuales · a 2026-10-30

Respuestas rápidas

¿Cuál es el último cierre de Spruce Biosciences, Inc. Common Stock (SPRB)?

46.39 el 2026-10-30, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de SPRB?

Máximo de 129.00 y mínimo de 38.06 en las últimas 52 semanas, a 2026-10-30.

¿Cuál es históricamente el mes más fuerte y el más débil de Spruce Biosciences, Inc. Common Stock?

Históricamente, el mes más fuerte de SPRB ha sido Oct (media +1137.08%) y el más débil Feb (media -29.56%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 311 velas diarias del data lake de Closelook.