Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Spruce Biosciences Inc.
SPRB
NASDAQ
94.0700
As of: 2025-12-09
+12.39 (+15.17%)
vs. previous close
Market
NASDAQ
Latest Volume
2,962
Symbol
SPRB
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 46.7 · Neutral (RSI2 82.1, RSI7 49.7)
Weak / range-bound trend (ADX 15.4)
Low volatility (~0.5%)
Normal trading value (~0.0B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
46.7 / 82.1 / 49.7
RSI 46.7 · Neutral (RSI2 82.1, RSI7 49.7)
StochRSI (K/D)
26.6 / 20.0
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-6.31 / -4.34 / -1.97
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
98 / 94 / 77
Short / mid / long-term trend structure
ADX14 / ADX7
15.4 / 30.2
Weak / range-bound trend (ADX 15.4)
BBW
0.46%
Low volatility (~0.5%)
ATR14_n
14.85%
Average daily range (as % of price)
CCI20
-44.7
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
54.2%
Up days
45.8%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 94.0700 | 46.69 | 82.06 | 49.70 | 26.6 | 20.0 | -6.3063 | -4.3395 | -1.9668 | 98.25 | 93.65 | 76.82 | 15.4 | 30.2 | 0.4320 | 0.1485 | -44.7 | -9,672.4% | -9,622.6% | 24,892,682 | -60,938 |
| 2025-12-08 | 81.6800 | 38.88 | 28.06 | 30.94 | 13.1 | 20.8 | -6.8600 | -3.8478 | -3.0122 | 98.70 | 93.64 | 76.53 | 16.2 | 34.9 | 0.4428 | 0.1698 | -118.2 | -4,141.3% | -4,017.5% | 24,889,720 | -16,200 |
| 2025-12-05 | 79.9900 | 37.72 | 9.48 | 27.79 | 20.4 | 22.7 | -6.2054 | -3.0948 | -3.1106 | 100.49 | 94.05 | 76.44 | 15.6 | 33.1 | 0.4470 | 0.1825 | -135.2 | 22,348.0% | 18,610.3% | 24,799,320 | 56,500 |
| 2025-12-04 | 90.4400 | 42.32 | 47.02 | 36.65 | 29.0 | 18.7 | -5.1076 | -2.3171 | -2.7905 | 102.64 | 94.52 | 76.38 | 14.9 | 30.9 | 0.4052 | 0.1632 | -105.4 | -7,075.4% | -7,066.3% | 24,953,620 | 319,500 |
| 2025-12-03 | 90.1600 | 42.14 | 44.05 | 36.19 | 18.6 | 13.5 | -4.6962 | -1.6195 | -3.0766 | 103.93 | 94.66 | 76.14 | 14.5 | 29.7 | 0.3937 | 0.1683 | -91.9 | 5,004.6% | 5,166.1% | 24,905,920 | -258,100 |
| 2025-12-02 | 89.2000 | 41.58 | 38.11 | 34.77 | 8.6 | 12.9 | -4.0741 | -0.8503 | -3.2238 | 105.38 | 94.81 | 75.91 | 14.2 | 28.9 | 0.3642 | 0.1703 | -106.8 | -7,948.7% | -7,798.4% | 24,742,820 | -488,000 |
| 2025-12-01 | 83.1100 | 38.01 | 6.64 | 25.84 | 13.3 | 18.1 | -3.1232 | -0.0444 | -3.0788 | 107.08 | 95.00 | 75.68 | 13.1 | 23.3 | 0.3272 | 0.1882 | -108.5 | 69,326.4% | 55,928.1% | 24,634,120 | -542,400 |
| 2025-11-28 | 100.0000 | 45.11 | 22.52 | 38.31 | 16.8 | 18.8 | -1.2440 | 0.7253 | -1.9693 | 109.60 | 95.41 | 75.56 | 11.9 | 16.7 | 0.2431 | 0.1450 | -34.0 | 2,302.0% | 1,183.7% | 25,164,020 | -102,800 |
| 2025-11-26 | 110.0000 | 50.27 | 76.98 | 50.74 | 24.3 | 17.1 | -0.5470 | 1.2176 | -1.7646 | 110.61 | 95.25 | 75.15 | 12.3 | 14.4 | 0.2291 | 0.1322 | -8.3 | -3,986.7% | -3,674.5% | 25,230,820 | 85,800 |
| 2025-11-25 | 104.5700 | 47.22 | 32.97 | 41.98 | 15.1 | 14.5 | -0.6676 | 1.6588 | -2.3264 | 110.68 | 94.75 | 74.56 | 13.0 | 15.9 | 0.2361 | 0.1458 | -22.0 | -2,586.2% | -2,754.6% | 25,176,520 | 336,700 |
| 2025-11-24 | 107.0000 | 48.46 | 57.63 | 45.05 | 11.8 | 19.8 | -0.2590 | 2.2404 | -2.4994 | 111.32 | 94.42 | 74.06 | 13.7 | 17.6 | 0.2514 | 0.1472 | -27.7 | -6,009.2% | -5,933.2% | 25,266,820 | 211,800 |
| 2025-11-21 | 105.0000 | 47.41 | 38.79 | 42.06 | 16.6 | 29.2 | 0.0189 | 2.8652 | -2.8464 | 111.78 | 93.99 | 73.51 | 14.6 | 18.4 | 0.2610 | 0.1554 | -34.4 | 4,182.2% | 4,512.5% | 25,145,020 | -248,500 |
| 2025-11-20 | 102.6100 | 46.19 | 16.65 | 38.64 | 30.8 | 34.9 | 0.5769 | 3.5768 | -2.9999 | 112.49 | 93.62 | 72.98 | 15.6 | 19.3 | 0.2948 | 0.1590 | -33.7 | -3,642.5% | -4,123.1% | 24,839,820 | -308,300 |
| 2025-11-19 | 111.0000 | 49.96 | 45.62 | 46.99 | 40.1 | 34.5 | 1.5241 | 4.3268 | -2.8027 | 113.53 | 93.31 | 72.48 | 16.4 | 22.0 | 0.3004 | 0.1479 | 1.1 | 3,793.8% | 3,314.0% | 25,055,020 | 88,900 |
| 2025-11-18 | 115.0000 | 51.83 | 77.96 | 51.54 | 33.8 | 27.9 | 1.8567 | 5.0275 | -3.1708 | 113.80 | 92.71 | 71.83 | 16.4 | 22.2 | 0.3487 | 0.1405 | -14.4 | 3,483.5% | 4,247.3% | 25,393,520 | 248,300 |
2025-12-09
Close 94.0700
RSI14 / RSI2 / RSI7
46.7 / 82.1 / 49.7
StochRSI K / D
26.6 / 20.0
MACD / Sig / Hist
-6.306 / -4.340 / -1.967
EMA20 / 60 / 120
98 / 94 / 77
ADX14 / ADX7
15.4 / 30.2
BBW
0.4320
ATR14_n
0.1485
CCI20
-44.7
VolChg1d
-9,672.4%
ValChg1d
-9,622.6%
OBV
24,892,682
OBV_Chg3d
-60,938
2025-12-08
Close 81.6800
RSI14 / RSI2 / RSI7
38.9 / 28.1 / 30.9
StochRSI K / D
13.1 / 20.8
MACD / Sig / Hist
-6.860 / -3.848 / -3.012
EMA20 / 60 / 120
99 / 94 / 77
ADX14 / ADX7
16.2 / 34.9
BBW
0.4428
ATR14_n
0.1698
CCI20
-118.2
VolChg1d
-4,141.3%
ValChg1d
-4,017.5%
OBV
24,889,720
OBV_Chg3d
-16,200
2025-12-05
Close 79.9900
RSI14 / RSI2 / RSI7
37.7 / 9.5 / 27.8
StochRSI K / D
20.4 / 22.7
MACD / Sig / Hist
-6.205 / -3.095 / -3.111
EMA20 / 60 / 120
100 / 94 / 76
ADX14 / ADX7
15.6 / 33.1
BBW
0.4470
ATR14_n
0.1825
CCI20
-135.2
VolChg1d
22,348.0%
ValChg1d
18,610.3%
OBV
24,799,320
OBV_Chg3d
56,500
2025-12-04
Close 90.4400
RSI14 / RSI2 / RSI7
42.3 / 47.0 / 36.7
StochRSI K / D
29.0 / 18.7
MACD / Sig / Hist
-5.108 / -2.317 / -2.791
EMA20 / 60 / 120
103 / 95 / 76
ADX14 / ADX7
14.9 / 30.9
BBW
0.4052
ATR14_n
0.1632
CCI20
-105.4
VolChg1d
-7,075.4%
ValChg1d
-7,066.3%
OBV
24,953,620
OBV_Chg3d
319,500
2025-12-03
Close 90.1600
RSI14 / RSI2 / RSI7
42.1 / 44.1 / 36.2
StochRSI K / D
18.6 / 13.5
MACD / Sig / Hist
-4.696 / -1.620 / -3.077
EMA20 / 60 / 120
104 / 95 / 76
ADX14 / ADX7
14.5 / 29.7
BBW
0.3937
ATR14_n
0.1683
CCI20
-91.9
VolChg1d
5,004.6%
ValChg1d
5,166.1%
OBV
24,905,920
OBV_Chg3d
-258,100
2025-12-02
Close 89.2000
RSI14 / RSI2 / RSI7
41.6 / 38.1 / 34.8
StochRSI K / D
8.6 / 12.9
MACD / Sig / Hist
-4.074 / -0.850 / -3.224
EMA20 / 60 / 120
105 / 95 / 76
ADX14 / ADX7
14.2 / 28.9
BBW
0.3642
ATR14_n
0.1703
CCI20
-106.8
VolChg1d
-7,948.7%
ValChg1d
-7,798.4%
OBV
24,742,820
OBV_Chg3d
-488,000
2025-12-01
Close 83.1100
RSI14 / RSI2 / RSI7
38.0 / 6.6 / 25.8
StochRSI K / D
13.3 / 18.1
MACD / Sig / Hist
-3.123 / -0.044 / -3.079
EMA20 / 60 / 120
107 / 95 / 76
ADX14 / ADX7
13.1 / 23.3
BBW
0.3272
ATR14_n
0.1882
CCI20
-108.5
VolChg1d
69,326.4%
ValChg1d
55,928.1%
OBV
24,634,120
OBV_Chg3d
-542,400
2025-11-28
Close 100.0000
RSI14 / RSI2 / RSI7
45.1 / 22.5 / 38.3
StochRSI K / D
16.8 / 18.8
MACD / Sig / Hist
-1.244 / 0.725 / -1.969
EMA20 / 60 / 120
110 / 95 / 76
ADX14 / ADX7
11.9 / 16.7
BBW
0.2431
ATR14_n
0.1450
CCI20
-34.0
VolChg1d
2,302.0%
ValChg1d
1,183.7%
OBV
25,164,020
OBV_Chg3d
-102,800
2025-11-26
Close 110.0000
RSI14 / RSI2 / RSI7
50.3 / 77.0 / 50.7
StochRSI K / D
24.3 / 17.1
MACD / Sig / Hist
-0.547 / 1.218 / -1.765
EMA20 / 60 / 120
111 / 95 / 75
ADX14 / ADX7
12.3 / 14.4
BBW
0.2291
ATR14_n
0.1322
CCI20
-8.3
VolChg1d
-3,986.7%
ValChg1d
-3,674.5%
OBV
25,230,820
OBV_Chg3d
85,800
2025-11-25
Close 104.5700
RSI14 / RSI2 / RSI7
47.2 / 33.0 / 42.0
StochRSI K / D
15.1 / 14.5
MACD / Sig / Hist
-0.668 / 1.659 / -2.326
EMA20 / 60 / 120
111 / 95 / 75
ADX14 / ADX7
13.0 / 15.9
BBW
0.2361
ATR14_n
0.1458
CCI20
-22.0
VolChg1d
-2,586.2%
ValChg1d
-2,754.6%
OBV
25,176,520
OBV_Chg3d
336,700
2025-11-24
Close 107.0000
RSI14 / RSI2 / RSI7
48.5 / 57.6 / 45.1
StochRSI K / D
11.8 / 19.8
MACD / Sig / Hist
-0.259 / 2.240 / -2.499
EMA20 / 60 / 120
111 / 94 / 74
ADX14 / ADX7
13.7 / 17.6
BBW
0.2514
ATR14_n
0.1472
CCI20
-27.7
VolChg1d
-6,009.2%
ValChg1d
-5,933.2%
OBV
25,266,820
OBV_Chg3d
211,800
2025-11-21
Close 105.0000
RSI14 / RSI2 / RSI7
47.4 / 38.8 / 42.1
StochRSI K / D
16.6 / 29.2
MACD / Sig / Hist
0.019 / 2.865 / -2.846
EMA20 / 60 / 120
112 / 94 / 74
ADX14 / ADX7
14.6 / 18.4
BBW
0.2610
ATR14_n
0.1554
CCI20
-34.4
VolChg1d
4,182.2%
ValChg1d
4,512.5%
OBV
25,145,020
OBV_Chg3d
-248,500
2025-11-20
Close 102.6100
RSI14 / RSI2 / RSI7
46.2 / 16.7 / 38.6
StochRSI K / D
30.8 / 34.9
MACD / Sig / Hist
0.577 / 3.577 / -3.000
EMA20 / 60 / 120
112 / 94 / 73
ADX14 / ADX7
15.6 / 19.3
BBW
0.2948
ATR14_n
0.1590
CCI20
-33.7
VolChg1d
-3,642.5%
ValChg1d
-4,123.1%
OBV
24,839,820
OBV_Chg3d
-308,300
2025-11-19
Close 111.0000
RSI14 / RSI2 / RSI7
50.0 / 45.6 / 47.0
StochRSI K / D
40.1 / 34.5
MACD / Sig / Hist
1.524 / 4.327 / -2.803
EMA20 / 60 / 120
114 / 93 / 72
ADX14 / ADX7
16.4 / 22.0
BBW
0.3004
ATR14_n
0.1479
CCI20
1.1
VolChg1d
3,793.8%
ValChg1d
3,314.0%
OBV
25,055,020
OBV_Chg3d
88,900
2025-11-18
Close 115.0000
RSI14 / RSI2 / RSI7
51.8 / 78.0 / 51.5
StochRSI K / D
33.8 / 27.9
MACD / Sig / Hist
1.857 / 5.028 / -3.171
EMA20 / 60 / 120
114 / 93 / 72
ADX14 / ADX7
16.4 / 22.2
BBW
0.3487
ATR14_n
0.1405
CCI20
-14.4
VolChg1d
3,483.5%
ValChg1d
4,247.3%
OBV
25,393,520
OBV_Chg3d
248,300
