Spruce Biosciences, Inc SPRB

Open calendar →

Spruce Biosciences, Inc. - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 43.0800 · FX 1 USD = 1.288650 SGD · about SGD 55.5150 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 607.50 → 43.08 · -92.9%
675.000341.0007.000 1,2 3 4 5,6 7,8 9,10 11 12 13 14,15,16 17 18,19 20 21 22 23,24 25 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
44.3000 45.0000 41.5300 43.0800 106,600
44.1600 45.0600 42.5100 44.9900 42,500
45.2700 45.2800 44.1600 44.6000 38,300
44.2600 46.2680 44.2600 45.6800 50,900
44.2100 45.4100 43.2500 44.5000 28,000
Weekend
Weekend
43.2400 45.7500 42.7000 43.5400 74,200
45.2000 45.5350 43.2700 44.2800 86,800
47.5000 48.5000 44.6850 45.4400 95,100
49.3400 49.9800 46.1900 46.3600 88,900
51.5700 52.8450 48.1000 48.3800 103,700
Weekend
Weekend
51.3800 51.9750 49.2600 50.0700 56,500
50.8200 51.9900 49.8300 51.7400 57,100
50.6900 51.3700 48.6100 49.8000 57,600
52.0000 52.5650 49.7000 50.7700 77,000
53.4000 54.2200 51.6000 51.8500 33,400
Weekend
Weekend
No trading
52.8100 55.2060 51.0300 52.5100 68,800
53.0400 54.9400 50.8600 52.5450 53,000
55.3200 56.8000 53.4900 54.0000 104,000
55.1700 57.0000 54.0500 55.8800 80,100
Weekend
Weekend
51.8400 55.3500 51.7830 55.1100 423,400
52.0000 53.6700 50.1100 52.7700 56,500
52.5000 52.5050 50.3900 51.8700 30,800
53.4900 55.1000 52.1400 52.1400 53,300
52.0500 55.9500 52.0000 54.7000 96,400
Weekend
Weekend
No trading
49.4800 52.9000 49.4800 52.3600 171,000
47.7200 51.6000 46.4860 48.7600 73,400
50.9200 51.5150 47.1000 47.1000 61,600
51.7900 52.1300 48.6100 49.9050 69,000
Weekend
Weekend
49.1800 53.2500 49.0200 51.8900 80,900
47.0100 49.8800 46.5000 49.1050 69,400
48.5300 50.3800 47.1300 47.1300 34,000
50.7200 52.1800 46.7000 49.0300 42,600
50.6900 51.1000 48.6650 49.3200 31,100
Weekend
Weekend
53.2200 53.2200 48.6400 50.4300 33,900
50.0200 54.3200 50.0200 53.1700 67,500
48.0900 50.7500 48.0000 49.0500 65,300
50.7000 50.7000 48.5800 49.3000 32,900
50.9200 53.0810 50.0050 50.7000 31,200
Weekend
Weekend
48.9200 51.9100 47.4900 51.2700 54,300
50.3300 51.5100 48.0000 49.1900 50,100
51.1000 52.6200 49.5200 49.5200 29,900
25 · 8-K After-hours · 16:02 ET 8-K ↗
52.4200 54.0550 51.1000 51.8100 50,400
No trading
Weekend
Weekend
52.0400 55.3200 50.4000 51.0750 71,400
50.5100 52.9950 49.5500 52.7000 51,600
49.8900 52.7100 49.0000 51.5150 60,000
51.5300 51.6100 48.2500 48.2500 90,200
52.6000 54.2000 50.4000 51.4100 73,100
Weekend
Weekend
57.9200 57.9200 53.3000 53.7800 49,000
57.9100 59.0000 56.7000 59.0000 29,300
24 · 10-Q After-hours · 16:06 ET 10-Q ↗
55.6700 59.2000 55.6700 57.5500 49,300
23 · 8-K Pre-market · 08:05 ET 8-K ↗
55.7500 57.7050 53.8150 56.6650 36,200
57.5300 58.3800 55.6500 56.4000 45,700
Weekend
Weekend
57.5000 57.5000 56.2000 56.5000 25,200
57.0800 57.3900 55.5500 56.5700 21,400
60.2700 60.2700 57.2600 57.8700 44,400
60.0800 60.0800 58.0100 59.3400 32,500
56.5100 59.8400 56.5100 59.3700 45,800
Weekend
Weekend
57.2300 57.5050 55.8800 57.2800 30,400
54.9000 58.1350 54.9000 57.3200 31,500
54.9000 57.3600 54.3300 55.5200 47,300
56.8800 57.1700 53.7500 54.7700 83,100
56.0900 58.2890 55.3800 57.1800 109,000
Weekend
Weekend
53.6400 55.9000 53.5000 54.3700 59,400
54.2900 55.8900 52.2500 54.0100 92,200
56.7500 56.7500 52.0100 52.3600 186,400
22 · 8-K Next filing day · accepted 21 Apr, 17:50 ET 8-K ↗ 21 · 424B5 After-hours · 17:23 ET 424B5 ↗
58.0000 58.6900 51.3600 51.6900 649,400
20 · 424B5 After-hours · 16:02 ET 424B5 ↗
70.6100 70.6750 67.6700 69.8950 70,400
Weekend
Weekend
68.5100 74.0000 68.5100 70.3000 32,100
68.8900 70.9500 66.6600 67.9000 19,400
68.0100 71.4600 66.8200 69.3200 54,600
65.5700 68.8500 59.2500 67.8000 101,300
63.2400 68.4800 61.9820 64.5100 62,400
Weekend
Weekend
65.7500 66.8650 63.3200 63.6300 82,300
19 · DEFA14A After-hours · 17:04 ET DEFA14A ↗ 18 · DEF 14A After-hours · 17:02 ET DEF 14A ↗
63.5000 68.0000 63.5000 66.0100 83,900
63.5200 66.4700 60.3400 63.6500 139,500
63.6500 64.4900 58.3900 62.1500 61,200
71.9950 71.9950 62.7200 63.0100 49,000
Weekend
Weekend
No trading
69.5300 71.5600 67.5000 70.4950 37,500
65.3500 69.5300 64.2800 69.5300 51,400
58.7800 65.3500 58.6100 65.3500 22,400
64.4300 65.8500 55.9800 58.5300 33,700
Weekend
Weekend
69.0000 70.2500 61.3900 63.0400 38,200
69.2900 74.8300 67.6400 69.1100 41,100
71.5000 80.0000 65.3400 69.9700 99,300
59.8000 65.0000 59.6600 64.3600 33,700
61.2200 62.0200 55.8900 58.8300 29,500
Weekend
Weekend
17 · 8-K After-hours · 17:04 ET 8-K ↗
59.1300 62.5600 56.0900 58.4000 33,300
59.7350 64.3300 58.0600 59.0450 37,900
63.3000 64.7800 58.7500 58.7500 26,200
61.1900 65.0000 58.2100 64.3000 33,600
61.6700 61.7000 58.5100 60.9500 12,900
Weekend
Weekend
60.9900 62.2500 57.0000 60.0600 30,000
64.8000 64.8000 59.5100 59.9000 17,100
62.6400 66.9900 62.6400 64.1800 36,700
62.4800 68.0990 60.5650 62.7900 84,500
52.4700 64.6050 52.4700 62.1100 77,100
16 · 424B5 Pre-market · 07:31 ET 424B5 ↗ 15 · 8-K Pre-market · 07:23 ET 8-K ↗ 14 · 10-K Pre-market · 07:21 ET 10-K ↗
Weekend
Weekend
52.1300 55.9900 51.4000 55.8700 25,200
57.0000 57.1000 52.0050 53.7800 38,200
54.3050 59.9900 54.3050 57.5400 16,900
54.1200 55.8300 53.0000 55.8300 14,900
53.8600 55.0000 51.7800 54.2050 23,900
Weekend
Weekend
59.2700 59.3350 54.9400 54.9400 15,600
58.9100 60.1100 57.0000 58.5500 17,500
59.1000 62.9400 58.0000 58.7300 38,200
54.0200 60.0000 53.9500 58.2200 34,800
51.0000 55.2650 48.5000 53.5800 41,400
Weekend
Weekend
52.8000 54.2700 48.0800 49.7200 41,700
53.0100 53.4700 49.1200 52.6200 58,200
60.7600 65.0000 51.1400 53.4800 261,500
65.4200 65.4200 51.5900 58.2450 134,700
No trading
Weekend
Weekend
80.0500 83.5400 66.0850 66.2900 65,100
80.0000 84.3800 78.2960 82.9600 25,200
86.0100 86.9450 81.0000 82.6900 47,100
77.2400 86.6200 75.5900 83.6250 41,000
71.9600 81.3000 71.9600 79.0700 56,900
Weekend
Weekend
71.1700 74.4000 71.0000 72.4000 29,900
13 · 8-K After-hours · 16:11 ET 8-K ↗
77.5700 78.0200 69.0200 70.8500 32,700
80.8900 81.4000 75.1000 79.2300 19,800
78.9600 83.4900 78.0000 83.4900 31,000
76.7600 78.2270 76.0000 77.9900 18,400
Weekend
Weekend
79.7400 81.5000 76.3500 77.5500 15,100
80.9400 83.5000 78.0000 79.8600 14,300
85.0580 86.0000 81.0700 81.9000 21,200
80.9100 84.5000 80.8500 84.2400 18,000
80.0700 85.2800 80.0700 82.6900 17,900
Weekend
Weekend
86.4800 86.4800 79.5500 81.5200 21,900
78.8400 87.4000 78.0000 85.2400 57,700
72.9600 78.9200 72.5940 78.9200 36,400
73.4700 75.6900 71.4600 71.4600 17,700
No trading
Weekend
Weekend
74.7600 78.2050 73.3700 73.5300 22,800
75.8500 78.2000 74.8120 74.8900 12,600
79.6900 84.5000 74.0000 78.3700 45,200
78.8800 81.5000 77.0000 81.5000 16,200
81.4300 83.9200 77.0000 77.8000 40,200
Weekend
Weekend
75.0000 80.8800 74.2000 79.9900 32,200
81.2200 81.2200 72.8700 73.7000 60,700
12 · 8-K Pre-market · 08:05 ET 8-K ↗
81.2200 82.0100 78.0000 78.0900 32,900
82.1400 86.8100 80.1100 80.5700 48,700
89.0100 91.0500 81.0600 82.1200 32,300
Weekend
Weekend
87.9500 90.9900 86.8540 90.7000 24,900
No trading
82.0000 87.7000 81.3000 87.1100 29,400
82.4000 84.3600 82.3000 82.6700 16,600
81.8000 85.5000 81.8000 82.3000 18,500
Weekend
Weekend
83.4000 86.2750 82.8760 85.7400 36,800
No trading
84.0200 84.9500 81.8000 84.0000 14,200
84.3500 87.1100 82.9500 83.7400 36,500
77.4800 82.9800 77.4800 82.8200 19,800
Weekend
Weekend
75.1990 80.0000 75.1990 78.7400 87,200
75.9500 77.6950 73.5600 76.7700 21,800
79.3750 81.7750 71.2600 75.8400 55,400
80.0000 82.3960 75.2100 78.0000 40,500
83.6000 83.6000 79.2700 80.6700 29,200
11 · 8-K Pre-market · 08:05 ET 8-K ↗
Weekend
Weekend
10 · 424B3 After-hours · 16:08 ET 424B3 ↗ 9 · 8-K After-hours · 16:03 ET 8-K ↗
86.4900 91.2500 80.2000 83.4000 45,000
85.2110 91.1800 80.4700 88.4100 71,200
91.5400 95.0450 85.3400 85.6700 48,200
81.6700 97.2400 81.3900 95.1500 144,000
82.6600 83.0000 78.6000 81.6800 90,400
Weekend
Weekend
86.0000 86.0000 78.0000 79.9900 154,300
89.7000 92.4000 83.0000 90.4400 47,700
88.2550 99.9900 85.0000 90.1600 163,100
87.5700 92.4200 83.1200 89.2000 108,700
100.4000 104.4590 74.0100 83.1100 529,900
Weekend
Weekend
111.0000 111.0000 97.0000 100.0000 66,800
No trading
107.1300 110.0000 105.0000 110.0000 54,300
103.0000 110.0000 101.3100 104.5700 90,300
108.0000 108.0200 99.6500 107.0000 121,800
Weekend
Weekend
101.1000 112.2600 95.9700 105.0000 305,200
111.0000 115.0000 100.0000 102.6100 215,200
115.4000 127.9000 108.1420 111.0000 338,500
104.2800 120.5500 102.0000 115.0000 245,400
108.6700 110.6800 103.5900 108.8350 182,000
Weekend
Weekend
105.6000 110.8400 105.0000 106.3450 179,100
99.3700 117.0000 96.0500 112.5700 272,600
117.7900 117.7900 95.0100 102.1950 127,300
118.8100 126.3800 109.7100 112.6600 251,500
8 · 10-Q After-hours · 16:10 ET 10-Q ↗ 7 · 8-K After-hours · 16:07 ET 8-K ↗
125.6900 129.0000 115.6100 115.6100 308,300
Weekend
Weekend
119.0000 128.3800 114.2800 127.0000 79,000
120.0000 120.0000 114.0000 119.2900 47,700
103.2000 121.0000 101.9200 120.0000 88,800
101.9600 109.0100 100.0000 104.9400 107,100
109.0000 111.0000 100.0000 104.7500 365,900
Weekend
Weekend
107.2600 111.6100 101.0400 110.1000 220,800
116.0000 119.5400 103.2100 107.2500 226,900
6 · S-3 After-hours · 17:17 ET S-3 ↗ 5 · S-3 After-hours · 17:15 ET S-3 ↗
121.4100 121.4100 108.6950 118.0000 201,500
131.5400 131.5400 118.1000 124.5100 201,000
135.0000 138.4500 112.9490 123.0200 310,000
Weekend
Weekend
131.0300 137.3800 130.0100 133.2400 135,000
136.9100 140.4500 128.4400 129.9200 63,500
128.5400 144.0000 128.5400 140.5300 87,700
148.0000 148.8750 129.5350 129.5400 124,300
153.4400 154.9500 143.0000 148.1600 94,200
Weekend
Weekend
4 · 8-K After-hours · 16:05 ET 8-K ↗
155.7700 159.4130 151.8300 157.8200 136,200
161.1000 163.0000 150.0000 156.6100 118,200
171.5900 179.9500 158.0000 159.0600 171,100
156.6900 188.2500 156.6900 176.9100 192,300
179.9900 182.9700 152.0000 159.0100 148,700
Weekend
Weekend
177.9500 199.2000 161.8600 173.6000 326,800
158.5000 180.0000 140.5020 175.3100 347,900
3 · 8-K After-hours · 16:07 ET 8-K ↗
140.0000 175.0000 138.0100 160.0750 761,200
211.9500 240.0000 175.0000 182.6000 2,076,700
34.7700 170.0000 30.0300 130.4000 24,947,100
Weekend
Weekend
8.9000 8.9500 7.8800 8.8200 24,600
9.0900 9.0900 8.5500 8.6000 11,800
8.9500 9.2900 8.6750 8.9000 8,000
9.7800 9.7800 8.4900 8.9500 35,000
7.2600 10.2000 7.2600 9.7000 69,200
Weekend
Weekend
7.9700 7.9700 7.7500 7.7500 800
8.0000 8.1000 7.6870 7.7500 6,700
8.6000 8.6000 7.5000 8.3500 20,100
8.5000 8.6350 8.3500 8.5000 4,400
8.7500 9.6400 8.2000 9.0800 16,300
Weekend
Weekend
8.8900 9.0000 8.3750 8.3750 5,100
9.5000 9.5000 8.8830 8.8830 2,500
9.5000 10.1000 8.8720 9.5200 10,900
9.7500 9.7500 8.7000 9.5800 16,700
11.0000 11.6400 8.0500 9.8000 103,400
Weekend
Weekend
8.6000 12.7500 8.3200 12.4000 75,800
8.5500 8.9900 8.5500 8.8000 2,200
8.6000 9.8600 8.6000 9.7000 14,500
9.0000 9.0000 8.5500 9.0000 1,800
9.2000 9.2000 8.6000 9.0000 2,800
Weekend
Weekend
9.0200 9.7000 8.4000 9.0000 9,300
8.7200 9.4000 8.0600 8.7900 5,000
7.7000 8.8800 7.3600 8.1500 7,100
7.2000 7.5000 7.2000 7.4800 4,900
No trading
Weekend
Weekend
7.2500 7.2500 7.0000 7.0000 800
7.4500 7.5000 7.1700 7.5000 2,600
7.4300 7.4800 7.4300 7.4800 3,200
7.9500 7.9500 7.5100 7.6000 1,600
8.2500 8.2500 7.7000 7.9500 1,600
Weekend
Weekend
8.2500 8.2500 7.6000 8.2000 5,600
7.7900 8.5000 7.7900 8.5000 1,600
7.7200 8.3700 7.7200 8.3700 1,100
8.3000 8.9150 8.1000 8.9150 1,100
8.8500 8.9500 8.3000 8.9500 3,100
Weekend
Weekend
9.6000 10.0000 8.4900 9.0100 5,200
2 · 10-Q After-hours · 16:15 ET 10-Q ↗ 1 · 8-K After-hours · 16:10 ET 8-K ↗
8.9570 8.9570 8.7500 8.7500 900
9.0000 9.5000 8.4100 9.3020 3,200
8.5100 9.1700 8.5100 9.0000 1,900
9.0000 9.1700 8.5000 9.1500 2,600
Weekend
Weekend
9.4800 10.5000 8.0300 9.9850 5,700
9.4200 11.9900 9.4200 11.3900 2,900
10.2000 10.5000 7.7250 10.1250 2,488
8.6250 10.5000 8.6250 10.1250 3,636
613.1250 675.0000 590.6250 675.0000 7
Weekend
Weekend
601.8750 669.3750 601.8750 613.1250 6
675.0000 675.0000 579.3750 618.7500 61
675.0000 675.0000 613.1250 613.1250 20
624.3750 675.0000 596.2500 669.3750 6
680.6250 838.1250 607.5000 607.5000 19
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

25 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
24 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
23 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:05 ET Summarise
22 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 21 Apr, 17:50 ET Summarise
21 424B5 424B5 (opens SEC filing in a new tab) After-hours · 17:23 ET Summarise
20 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
19 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 17:04 ET Summarise
18 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 17:02 ET Summarise
17 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:04 ET Summarise
16 424B5 424B5 (opens SEC filing in a new tab) Pre-market · 07:31 ET Summarise
15 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:23 ET Summarise
14 10-K 10-K (opens SEC filing in a new tab) Pre-market · 07:21 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:05 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:05 ET Summarise
10 424B3 424B3 (opens SEC filing in a new tab) After-hours · 16:08 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:03 ET Summarise
8 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
6 S-3 S-3 (opens SEC filing in a new tab) After-hours · 17:17 ET Summarise
5 S-3 S-3 (opens SEC filing in a new tab) After-hours · 17:15 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise