ARS Pharmaceuticals Stock Price History
NASDAQ: SPRYHealth CareBiotechnology: Pharmaceutical PreparationsUSD
4.23-0.33 (-7.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPRY price history at a glance
The price history for ARS Pharmaceuticals (SPRY) on this page begins on November 30, 2020, when the stock closed at $25.00; it most recently closed at $4.23 on October 5, 2026. The highest price in this record is $63.41, reached on March 15, 2021; the latest close is 93.3% below that peak. Across the 5 complete calendar years in the table, SPRY finished higher in 3 and lower in 2. Its best year was 2024 (+104.2%) and its worst was 2021 (-85.6%).
Over roughly 6 years the share price changed -83.1%, a -26.2% compound annual price return (excluding dividends). In the last 12 months alone, SPRY has lost 63.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $63.41
- Date of high
- Mar 15, 2021
- Low since 2020
- $2.55
- Date of low
- Sep 18, 2023
- 52-week high
- $13.15
- 52-week low
- $3.99
- IPO year
- 2020
- Last close
- $4.23
SPRY returns
1 week
+3.93%
1 month
-19.12%
3 months
-46.73%
6 months
-47.45%
Year to date
-63.69%
1 year
-63.47%
3 years
+13.40%
5 years
-57.10%
SPRY price return, excluding dividends.
SPRY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.23 | -63.19% |
| 2025 | 11.49 | +2.68% |
| 2024 | 11.19 | +104.20% |
| 2023 | 5.48 | -35.76% |
| 2022 | 8.53 | +28.08% |
| 2021 | 6.66 | -85.63% |
| 2020* | 46.34 | +85.36% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
SPRY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.55 | 4.56 | 4.20 | 4.23 | -7.24% | |
| 4.35 | 4.64 | 4.21 | 4.56 | +4.59% | |
| 4.24 | 4.40 | 4.20 | 4.36 | +1.51% | |
| 4.31 | 4.31 | 4.08 | 4.30 | +0.12% | |
| 4.13 | 4.40 | 4.03 | 4.29 | +5.41% | |
| 4.16 | 4.27 | 3.99 | 4.07 | -1.21% | |
| 4.35 | 4.40 | 4.11 | 4.12 | -4.41% | |
| 4.43 | 4.45 | 4.24 | 4.31 | -2.05% | |
| 4.11 | 4.44 | 4.01 | 4.40 | +6.54% | |
| 4.06 | 4.19 | 4.00 | 4.13 | +1.23% | |
| 4.18 | 4.18 | 4.02 | 4.08 | -1.69% | |
| 4.21 | 4.24 | 4.07 | 4.15 | -0.72% | |
| 4.49 | 4.49 | 4.11 | 4.18 | -6.70% | |
| 4.40 | 4.57 | 4.36 | 4.48 | +2.99% | |
| 4.16 | 4.39 | 4.07 | 4.35 | +5.84% | |
| 4.10 | 4.20 | 4.10 | 4.11 | -0.96% | |
| 4.26 | 4.30 | 4.12 | 4.15 | -0.36% | |
| 4.25 | 4.37 | 4.13 | 4.17 | -2.00% | |
| 4.50 | 4.50 | 4.22 | 4.25 | -5.56% | |
| 4.80 | 4.90 | 4.46 | 4.50 | -5.46% | |
| 5.13 | 5.19 | 4.73 | 4.76 | -5.93% | |
| 5.20 | 5.22 | 5.02 | 5.06 | -3.25% | |
| 5.35 | 5.38 | 5.22 | 5.23 | -2.97% | |
| 5.52 | 5.54 | 5.31 | 5.39 | -4.09% | |
| 5.60 | 5.70 | 5.54 | 5.62 | -0.88% | |
| 5.86 | 5.90 | 5.61 | 5.67 | -2.58% | |
| 5.86 | 6.00 | 5.75 | 5.82 | +0.87% | |
| 6.08 | 6.08 | 5.74 | 5.77 | -3.83% | |
| 5.87 | 6.09 | 5.62 | 6.00 | +1.87% | |
| 6.00 | 6.03 | 5.86 | 5.89 | -2.32% | |
| 6.03 | 6.12 | 5.89 | 6.03 | 0.00% | |
| 5.70 | 6.09 | 5.67 | 6.03 | +5.42% | |
| 5.40 | 5.76 | 5.39 | 5.72 | +6.92% | |
| 5.40 | 5.46 | 5.20 | 5.35 | -2.82% | |
| 5.52 | 5.60 | 5.47 | 5.51 | 0.00% | |
| 6.30 | 6.35 | 5.50 | 5.51 | -13.71% | |
| 6.42 | 6.58 | 6.35 | 6.38 | +1.27% | |
| 6.12 | 6.52 | 6.12 | 6.30 | +0.96% | |
| 5.62 | 6.29 | 5.58 | 6.24 | +10.44% | |
| 5.10 | 5.84 | 5.00 | 5.65 | -7.38% | |
| 6.08 | 6.19 | 5.90 | 6.10 | +0.83% | |
| 5.96 | 6.08 | 5.81 | 6.05 | +1.68% | |
| 5.98 | 5.98 | 5.80 | 5.95 | +0.68% | |
| 6.06 | 6.19 | 5.80 | 5.91 | -4.06% | |
| 5.60 | 6.16 | 5.58 | 6.16 | +10.99% | |
| 5.38 | 5.60 | 5.38 | 5.55 | +3.54% | |
| 5.32 | 5.46 | 5.22 | 5.36 | +0.75% | |
| 5.50 | 5.50 | 5.23 | 5.32 | -2.56% | |
| 5.08 | 5.49 | 4.91 | 5.46 | +6.43% | |
| 5.55 | 5.61 | 5.11 | 5.13 | -8.88% | |
| 5.80 | 5.85 | 5.48 | 5.63 | -3.43% | |
| 5.60 | 5.85 | 5.35 | 5.83 | +2.82% | |
| 5.72 | 6.01 | 5.66 | 5.67 | -1.56% | |
| 6.00 | 6.06 | 5.62 | 5.76 | -3.03% | |
| 6.00 | 6.22 | 5.76 | 5.94 | -1.00% | |
| 6.10 | 6.10 | 5.77 | 6.00 | -0.99% | |
| 6.40 | 6.62 | 6.06 | 6.06 | -4.72% | |
| 6.40 | 6.49 | 6.16 | 6.36 | -1.24% | |
| 7.00 | 7.14 | 6.42 | 6.44 | -8.00% | |
| 7.25 | 7.31 | 6.92 | 7.00 | -6.17% | |
| 7.47 | 7.67 | 7.40 | 7.46 | -1.19% | |
| 7.59 | 7.69 | 7.14 | 7.55 | -0.79% | |
| 7.74 | 7.82 | 7.51 | 7.61 | -1.68% | |
| 7.85 | 7.87 | 7.49 | 7.74 | -2.52% | |
| 7.84 | 8.07 | 7.67 | 7.94 | +0.76% | |
| 8.10 | 8.26 | 7.82 | 7.88 | -2.72% | |
| 7.60 | 8.14 | 7.49 | 8.10 | -1.10% | |
| 8.45 | 8.53 | 8.14 | 8.19 | -1.68% | |
| 8.58 | 8.67 | 8.18 | 8.33 | -2.69% | |
| 8.14 | 8.61 | 8.00 | 8.56 | +7.81% | |
| 8.01 | 8.22 | 7.90 | 7.94 | -0.87% | |
| 8.63 | 8.64 | 8.00 | 8.01 | -6.43% | |
| 8.45 | 8.61 | 8.13 | 8.56 | +0.23% | |
| 8.09 | 8.97 | 7.97 | 8.54 | +6.48% | |
| 7.79 | 8.20 | 7.50 | 8.02 | -23.91% | |
| 10.41 | 10.87 | 10.38 | 10.54 | +2.53% | |
| 9.92 | 10.45 | 9.90 | 10.28 | +3.01% | |
| 9.82 | 10.66 | 9.82 | 9.98 | +3.42% | |
| 10.05 | 10.25 | 9.50 | 9.65 | -2.53% | |
| 9.73 | 10.16 | 9.71 | 9.90 | +2.06% | |
| 9.81 | 9.91 | 9.57 | 9.70 | -1.12% | |
| 9.85 | 9.96 | 9.54 | 9.81 | +0.51% | |
| 9.73 | 10.17 | 9.66 | 9.76 | +1.77% | |
| 9.23 | 9.76 | 9.13 | 9.59 | +3.56% | |
| 9.44 | 9.87 | 9.05 | 9.26 | -1.59% | |
| 9.02 | 9.45 | 8.87 | 9.41 | +4.67% | |
| 8.73 | 9.13 | 8.56 | 8.99 | +5.02% | |
| 9.00 | 9.10 | 8.40 | 8.56 | -5.62% | |
| 8.91 | 9.13 | 8.81 | 9.07 | +3.66% | |
| 8.85 | 9.00 | 8.69 | 8.75 | -1.69% | |
| 9.31 | 9.43 | 8.64 | 8.90 | -5.62% | |
| 9.08 | 9.56 | 8.77 | 9.43 | +3.97% | |
| 9.40 | 9.87 | 8.96 | 9.07 | -3.51% | |
| 8.91 | 9.60 | 8.63 | 9.40 | +10.59% | |
| 8.22 | 8.64 | 8.21 | 8.50 | +4.04% | |
| 7.90 | 8.23 | 7.87 | 8.17 | +2.90% | |
| 8.23 | 8.29 | 7.91 | 7.94 | -3.52% | |
| 7.72 | 8.36 | 7.54 | 8.23 | +5.51% | |
| 7.21 | 7.83 | 7.19 | 7.80 | +8.79% | |
| 7.30 | 7.58 | 7.10 | 7.17 | -1.78% | |
| 7.45 | 7.49 | 7.08 | 7.30 | -1.68% | |
| 7.40 | 7.81 | 7.03 | 7.43 | -6.49% | |
| 8.13 | 8.43 | 7.80 | 7.94 | -0.87% | |
| 8.68 | 8.78 | 8.00 | 8.01 | -7.18% | |
| 8.64 | 8.76 | 8.38 | 8.63 | +0.35% | |
| 8.79 | 9.06 | 8.53 | 8.60 | -1.60% | |
| 9.16 | 9.21 | 8.59 | 8.74 | -2.89% | |
| 9.25 | 9.35 | 8.85 | 9.00 | -3.02% | |
| 9.05 | 9.57 | 9.05 | 9.28 | +2.77% | |
| 8.93 | 9.13 | 8.85 | 9.03 | +2.27% | |
| 8.50 | 8.99 | 8.47 | 8.83 | +3.15% | |
| 8.25 | 8.64 | 8.12 | 8.56 | +3.63% | |
| 7.82 | 8.26 | 7.72 | 8.26 | +5.36% | |
| 7.87 | 7.90 | 7.65 | 7.84 | -1.26% | |
| 7.95 | 8.20 | 7.81 | 7.94 | -0.13% | |
| 8.25 | 8.46 | 7.94 | 7.95 | -4.10% | |
| 8.25 | 8.41 | 7.95 | 8.29 | -0.12% | |
| 8.35 | 8.48 | 7.86 | 8.30 | -1.19% | |
| 7.99 | 8.56 | 7.95 | 8.40 | +7.14% | |
| 8.18 | 8.22 | 7.75 | 7.84 | -4.16% | |
| 8.05 | 8.22 | 8.01 | 8.18 | 0.00% | |
| 8.35 | 8.35 | 8.05 | 8.18 | 0.00% | |
| 8.10 | 8.20 | 7.90 | 8.18 | +2.00% | |
| 8.24 | 8.32 | 7.84 | 8.02 | -1.47% | |
| 8.01 | 8.22 | 8.01 | 8.14 | +1.75% | |
| 8.00 | 8.30 | 8.00 | 8.00 | -0.62% | |
| 8.33 | 8.33 | 8.01 | 8.05 | -2.66% | |
| 8.37 | 8.49 | 8.14 | 8.27 | +0.98% | |
| 8.47 | 8.56 | 7.97 | 8.19 | +0.49% | |
| 8.30 | 8.38 | 8.06 | 8.15 | -2.86% | |
| 8.26 | 8.51 | 8.21 | 8.39 | +1.08% | |
| 7.91 | 8.31 | 7.72 | 8.30 | +2.34% | |
| 8.08 | 8.29 | 7.87 | 8.11 | +1.00% | |
| 8.03 | 8.24 | 7.81 | 8.03 | +2.75% | |
| 8.08 | 8.09 | 7.75 | 7.82 | -3.16% | |
| 8.57 | 8.64 | 7.61 | 8.07 | -5.72% | |
| 7.87 | 8.71 | 7.83 | 8.56 | +8.35% | |
| 7.74 | 8.18 | 7.61 | 7.90 | +4.77% | |
| 7.51 | 7.67 | 7.20 | 7.54 | -1.69% | |
| 8.38 | 8.48 | 7.60 | 7.67 | -6.12% | |
| 8.22 | 8.49 | 8.09 | 8.17 | -0.97% | |
| 8.15 | 8.41 | 8.00 | 8.25 | -0.60% | |
| 8.76 | 8.96 | 8.30 | 8.30 | -6.64% | |
| 8.71 | 9.11 | 8.60 | 8.89 | +2.18% | |
| 8.40 | 9.00 | 8.38 | 8.70 | +3.69% | |
| 8.31 | 8.50 | 8.23 | 8.39 | +1.82% | |
| 8.23 | 8.62 | 8.15 | 8.24 | -1.67% | |
| 8.80 | 8.97 | 8.31 | 8.38 | -5.42% | |
| 9.10 | 9.65 | 8.84 | 8.86 | -2.10% | |
| 9.34 | 9.50 | 8.57 | 9.05 | -0.11% | |
| 8.86 | 9.12 | 8.70 | 9.06 | -0.66% | |
| 8.99 | 9.38 | 8.93 | 9.12 | +0.88% | |
| 8.96 | 9.16 | 8.84 | 9.04 | +1.92% | |
| 8.90 | 9.11 | 8.75 | 8.87 | -3.27% | |
| 8.94 | 9.38 | 8.90 | 9.17 | -1.19% | |
| 9.12 | 9.33 | 9.05 | 9.28 | -0.64% | |
| 9.23 | 9.50 | 8.81 | 9.34 | +1.08% | |
| 9.26 | 9.42 | 9.07 | 9.24 | +1.09% | |
| 9.18 | 9.33 | 9.04 | 9.14 | -0.76% | |
| 8.99 | 9.47 | 8.91 | 9.21 | +2.33% | |
| 9.36 | 9.42 | 8.86 | 9.00 | -4.66% | |
| 9.27 | 9.64 | 9.26 | 9.44 | -0.11% | |
| 9.35 | 9.53 | 9.30 | 9.45 | +0.75% | |
| 8.66 | 9.52 | 8.66 | 9.38 | +5.99% | |
| 8.91 | 9.18 | 8.61 | 8.85 | +0.45% | |
| 9.50 | 9.51 | 8.74 | 8.81 | -7.26% | |
| 9.90 | 9.94 | 9.16 | 9.50 | -4.23% | |
| 9.81 | 10.11 | 9.78 | 9.92 | +1.33% | |
| 9.99 | 10.07 | 9.59 | 9.79 | -2.39% | |
| 9.87 | 10.05 | 9.70 | 10.03 | +3.72% | |
| 10.12 | 10.28 | 9.60 | 9.67 | -4.64% | |
| 10.29 | 10.38 | 9.97 | 10.14 | -0.10% | |
| 10.28 | 10.74 | 10.10 | 10.15 | -1.46% | |
| 9.95 | 10.44 | 9.61 | 10.30 | +3.10% | |
| 10.24 | 10.27 | 9.84 | 9.99 | -2.25% | |
| 10.09 | 10.37 | 9.85 | 10.22 | +1.59% | |
| 10.50 | 10.50 | 10.00 | 10.06 | -4.55% | |
| 10.55 | 10.79 | 10.23 | 10.54 | +0.57% | |
| 10.18 | 10.68 | 10.01 | 10.48 | +2.64% | |
| 10.50 | 10.88 | 10.21 | 10.21 | -3.41% | |
| 10.46 | 10.88 | 10.40 | 10.57 | +1.25% | |
| 10.25 | 10.50 | 10.02 | 10.44 | -0.10% | |
| 10.34 | 10.74 | 10.22 | 10.45 | -1.69% | |
| 11.15 | 11.17 | 10.60 | 10.63 | -4.15% | |
| 11.70 | 11.74 | 11.07 | 11.09 | -5.94% | |
| 11.29 | 11.93 | 11.12 | 11.79 | +4.24% | |
| 11.38 | 11.44 | 10.76 | 11.31 | -0.62% | |
| 13.05 | 13.15 | 11.20 | 11.38 | -12.86% | |
| 12.33 | 13.14 | 12.20 | 13.06 | +19.27% | |
| 11.00 | 11.14 | 10.86 | 10.95 | -1.35% | |
| 11.15 | 11.43 | 10.85 | 11.10 | -0.45% | |
| 11.15 | 11.38 | 11.00 | 11.15 | +1.64% | |
| 11.49 | 11.82 | 10.95 | 10.97 | -4.53% | |
| 11.65 | 11.75 | 11.43 | 11.49 | -1.37% | |
| 11.66 | 11.94 | 11.53 | 11.65 | +0.09% | |
| 11.70 | 11.99 | 11.49 | 11.64 | -0.68% | |
| 11.40 | 11.77 | 11.31 | 11.72 | +2.99% | |
| 11.40 | 11.42 | 10.94 | 11.38 | -0.87% | |
| 11.09 | 11.69 | 10.96 | 11.48 | +4.08% | |
| 11.28 | 11.32 | 10.77 | 11.03 | -2.90% | |
| 10.50 | 11.50 | 10.33 | 11.36 | +8.29% | |
| 9.84 | 10.99 | 9.80 | 10.49 | +6.82% | |
| 10.23 | 10.30 | 9.78 | 9.82 | -2.48% | |
| 10.70 | 10.70 | 10.00 | 10.07 | -5.53% | |
| 10.46 | 10.69 | 10.39 | 10.66 | +0.66% | |
| 10.23 | 10.72 | 10.02 | 10.59 | +3.42% | |
| 11.28 | 11.29 | 10.22 | 10.24 | -8.73% | |
| 10.46 | 11.45 | 10.40 | 11.22 | +7.47% | |
| 9.96 | 10.50 | 9.77 | 10.44 | +5.14% | |
| 9.95 | 10.36 | 9.89 | 9.93 | -0.70% | |
| 9.80 | 10.18 | 9.69 | 10.00 | +0.70% | |
| 9.96 | 10.10 | 9.60 | 9.93 | -0.40% | |
| 9.50 | 10.02 | 9.44 | 9.97 | +4.40% | |
| 9.12 | 9.81 | 9.03 | 9.55 | +5.64% | |
| 9.37 | 9.60 | 9.02 | 9.04 | -3.83% | |
| 9.40 | 9.45 | 9.14 | 9.40 | -1.47% | |
| 9.59 | 9.69 | 9.33 | 9.54 | -0.31% | |
| 9.40 | 9.76 | 9.25 | 9.57 | +3.13% | |
| 8.01 | 9.33 | 7.97 | 9.28 | +15.57% | |
| 7.56 | 8.09 | 7.56 | 8.03 | +5.80% | |
| 6.69 | 7.70 | 6.66 | 7.59 | +12.78% | |
| 7.22 | 7.40 | 6.73 | 6.73 | -5.08% | |
| 7.09 | 7.40 | 6.94 | 7.09 | +0.07% | |
| 7.23 | 7.36 | 6.95 | 7.09 | -3.21% | |
| 8.10 | 8.16 | 7.29 | 7.32 | -10.84% | |
| 8.47 | 8.67 | 8.19 | 8.21 | -2.38% | |
| 8.90 | 9.24 | 8.33 | 8.41 | -5.98% | |
| 8.77 | 9.07 | 8.60 | 8.95 | +2.00% | |
| 8.73 | 9.25 | 8.49 | 8.77 | -1.24% | |
| 10.00 | 10.31 | 8.42 | 8.88 | +0.34% | |
| 8.21 | 8.85 | 8.05 | 8.85 | +7.99% | |
| 9.00 | 9.00 | 8.14 | 8.20 | -9.45% | |
| 8.73 | 9.20 | 8.52 | 9.05 | +3.90% | |
| 8.62 | 8.78 | 8.33 | 8.71 | +1.04% | |
| 8.93 | 9.01 | 8.32 | 8.62 | -3.79% | |
| 8.62 | 8.98 | 8.45 | 8.96 | +3.94% | |
| 8.90 | 9.00 | 8.59 | 8.62 | -4.01% | |
| 9.33 | 9.46 | 8.90 | 8.98 | -4.37% | |
| 9.52 | 9.58 | 9.32 | 9.39 | -1.78% | |
| 9.21 | 9.66 | 9.15 | 9.56 | +4.94% | |
| 9.67 | 9.76 | 9.08 | 9.11 | -5.60% | |
| 9.70 | 9.90 | 9.58 | 9.65 | -0.72% | |
| 9.86 | 9.94 | 9.64 | 9.72 | -1.82% | |
| 10.05 | 10.10 | 9.67 | 9.90 | -1.10% | |
| 10.15 | 10.38 | 9.80 | 10.01 | -0.40% | |
| 10.01 | 10.17 | 9.75 | 10.05 | -0.59% | |
| 11.00 | 11.15 | 10.05 | 10.11 | -7.84% | |
| 10.81 | 11.06 | 10.71 | 10.97 | +2.91% | |
| 10.88 | 11.37 | 10.64 | 10.66 | -2.47% | |
| 11.20 | 11.30 | 10.92 | 10.93 | -3.45% | |
| 11.70 | 11.70 | 11.00 | 11.32 | -2.25% | |
| 11.16 | 11.69 | 10.95 | 11.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPRY chart for longer ranges.