ARS Pharmaceuticals, Inc. (SPRY) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -3.8%
- 3M
- +3.1%
- YTD
- -25.5%
- 1Y
- -48.9%
- 3Y
- +8.3%
- 5Y
- -22.8%
Loading 10-year price history...
SPRY Historical Performance
SPRY Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +85.4%
- 2021 annual price return
- -83.2%
- 2022 annual price return
- +26.6%
- 2023 annual price return
- -34.9%
- 2024 annual price return
- +89.1%
- 2025 annual price return
- +8.8%
- 2026 annual price return
- -19.2%
SPRY Stock Price Trajectory (2020–2026)
As of July 6, 2026, ARS Pharmaceuticals, Inc. (SPRY) trades at $8.56, representing a -48.9% return over the past year. The stock has delivered a -72.6% total return over five years (-22.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $63.41 on March 18, 2021. From this peak, SPRY has corrected -86.5%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ADMA (-50.7% 1Y), PRAX (+587.7% 1Y), and NTRA (+72.9% 1Y), SPRY has underperformed the peer group average. Compare SPRY vs ADMA →
SPRY Historical Price Data · from 2020
Rows 1–50 of 1,400| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 8.14 | 8.61 | 8.00 | 8.56 | 1.72M | +7.81% |
| 2026-07-01 | 8.00 | 8.21 | 7.89 | 7.94 | 1.15M | -0.87% |
| 2026-06-30 | 8.63 | 8.64 | 8.00 | 8.01 | 1.31M | -6.43% |
| 2026-06-29 | 8.45 | 8.60 | 8.13 | 8.56 | 1.40M | +1.42% |
| 2026-06-26 | 8.02 | 8.96 | 7.97 | 8.44 | 3.62M | +5.24% |
| 2026-06-25 | 7.79 | 8.19 | 7.51 | 8.02 | 8.03M | -23.91% |
| 2026-06-24 | 10.44 | 10.87 | 10.38 | 10.54 | 1.61M | +2.53% |
| 2026-06-23 | 9.98 | 10.45 | 9.90 | 10.28 | 1.27M | +2.95% |
| 2026-06-22 | 9.90 | 10.66 | 9.82 | 9.98 | 2.57M | +3.47% |
| 2026-06-18 | 10.05 | 10.25 | 9.50 | 9.65 | 2.27M | -2.53% |
| 2026-06-17 | 9.73 | 10.15 | 9.71 | 9.90 | 1.00M | +2.06% |
| 2026-06-16 | 9.75 | 9.91 | 9.57 | 9.70 | 873K | -1.12% |
| 2026-06-15 | 9.85 | 9.95 | 9.54 | 9.81 | 941K | +0.51% |
| 2026-06-12 | 9.73 | 10.17 | 9.66 | 9.76 | 1.32M | +1.77% |
| 2026-06-11 | 9.23 | 9.76 | 9.13 | 9.59 | 985K | +3.56% |
| 2026-06-10 | 9.51 | 9.87 | 9.05 | 9.26 | 1.47M | -1.59% |
| 2026-06-09 | 9.02 | 9.45 | 8.87 | 9.41 | 750K | +4.67% |
| 2026-06-08 | 8.73 | 9.13 | 8.56 | 8.99 | 1.88M | +5.02% |
| 2026-06-05 | 9.04 | 9.10 | 8.40 | 8.56 | 1.18M | -5.62% |
| 2026-06-04 | 8.91 | 9.13 | 8.80 | 9.07 | 783K | +3.66% |
| 2026-06-03 | 8.85 | 9.00 | 8.69 | 8.75 | 1.17M | -1.69% |
| 2026-06-02 | 9.31 | 9.43 | 8.63 | 8.90 | 1.59M | -5.62% |
| 2026-06-01 | 9.08 | 9.56 | 8.77 | 9.43 | 1.93M | +3.97% |
| 2026-05-29 | 9.30 | 9.87 | 8.96 | 9.07 | 2.15M | -3.51% |
| 2026-05-28 | 8.90 | 9.60 | 8.63 | 9.40 | 2.60M | +10.59% |
| 2026-05-27 | 8.23 | 8.64 | 8.21 | 8.50 | 776K | +4.04% |
| 2026-05-26 | 7.90 | 8.23 | 7.87 | 8.17 | 1.06M | +2.90% |
| 2026-05-22 | 8.23 | 8.29 | 7.94 | 7.94 | 2.43M | -3.52% |
| 2026-05-21 | 7.72 | 8.36 | 7.54 | 8.23 | 2.10M | +5.51% |
| 2026-05-20 | 7.21 | 7.83 | 7.19 | 7.80 | 1.59M | +8.79% |
| 2026-05-19 | 7.34 | 7.58 | 7.10 | 7.17 | 1.58M | -1.78% |
| 2026-05-18 | 7.47 | 7.49 | 7.08 | 7.30 | 2.13M | -1.68% |
| 2026-05-15 | 7.39 | 7.80 | 7.03 | 7.42 | 3.67M | -6.49% |
| 2026-05-14 | 8.13 | 8.43 | 7.79 | 7.94 | 2.37M | -0.87% |
| 2026-05-13 | 8.68 | 8.78 | 8.00 | 8.01 | 2.36M | -7.18% |
| 2026-05-12 | 8.64 | 8.76 | 8.38 | 8.63 | 1.12M | +0.35% |
| 2026-05-11 | 8.90 | 9.06 | 8.53 | 8.60 | 1.27M | -1.60% |
| 2026-05-08 | 9.16 | 9.21 | 8.59 | 8.74 | 1.26M | -2.89% |
| 2026-05-07 | 9.26 | 9.35 | 8.85 | 9.00 | 1.46M | -3.02% |
| 2026-05-06 | 9.13 | 9.56 | 9.05 | 9.28 | 3.17M | +2.77% |
| 2026-05-05 | 9.08 | 9.13 | 8.85 | 9.03 | 1.50M | +2.27% |
| 2026-05-04 | 8.50 | 8.98 | 8.46 | 8.83 | 1.94M | +3.15% |
| 2026-05-01 | 8.28 | 8.63 | 8.12 | 8.56 | 1.47M | +3.63% |
| 2026-04-30 | 7.82 | 8.26 | 7.71 | 8.26 | 1.34M | +5.36% |
| 2026-04-29 | 7.87 | 7.90 | 7.65 | 7.84 | 1.07M | -1.26% |
| 2026-04-28 | 7.95 | 8.20 | 7.81 | 7.94 | 1.37M | -0.13% |
| 2026-04-27 | 8.24 | 8.46 | 7.94 | 7.95 | 1.98M | -4.10% |
| 2026-04-24 | 8.25 | 8.41 | 7.95 | 8.29 | 2.00M | -0.12% |
| 2026-04-23 | 8.35 | 8.48 | 7.86 | 8.30 | 2.49M | -1.19% |
| 2026-04-22 | 7.97 | 8.56 | 7.95 | 8.40 | 3.87M | +7.14% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SPRY — Frequently Asked Questions
Quick answers to the most common questions about buying SPRY stock.
How has SPRY stock performed recently?
SPRY declined -48.9% over the past year, below its 5-year annualized CAGR of -22.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SPRY's all-time high price?
ARS Pharmaceuticals, Inc. reached $63.41 on 2021-03-18. The 52-week high is $18.63. Current 1-year return of -48.9% places the stock further from historical peaks.
Where can I download SPRY historical price data?
This page provides SPRY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.