ARS Pharmaceuticals, Inc. (SPRY) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
SPRY Historical Performance
Short-Term Returns
SPRY Stock Price Trajectory (2020–2026)
As of May 8, 2026, ARS Pharmaceuticals, Inc. (SPRY) trades at $8.74, representing a -35.2% return over the past year. The stock has delivered a -67.0% total return over five years (-19.9% 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 -86.2%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ADMA (-61.5% 1Y), PRAX (+767.1% 1Y), and NTRA (+19.5% 1Y), SPRY has underperformed the peer group average. Compare SPRY vs ADMA →
SPRY Historical Price Data (2025–2026)
Showing 30 of 1,363 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-21 | 8.18 | 8.22 | 7.75 | 7.84 | 1.46M | -4.16% |
| 2026-04-20 | 8.05 | 8.22 | 8.02 | 8.18 | 901K | 0.00% |
| 2026-04-17 | 8.35 | 8.35 | 8.05 | 8.18 | 1.25M | 0.00% |
| 2026-04-16 | 8.10 | 8.20 | 7.91 | 8.18 | 1.28M | +2.00% |
| 2026-04-15 | 8.24 | 8.32 | 7.84 | 8.02 | 1.55M | -1.47% |
| 2026-04-14 | 8.07 | 8.22 | 8.01 | 8.14 | 793K | +1.75% |
| 2026-04-13 | 8.04 | 8.30 | 8.00 | 8.00 | 836K | -0.62% |
| 2026-04-10 | 8.33 | 8.33 | 8.01 | 8.05 | 714K | -2.66% |
| 2026-04-09 | 8.35 | 8.49 | 8.14 | 8.27 | 2.08M | +0.98% |
| 2026-04-08 | 8.50 | 8.56 | 7.97 | 8.19 | 1.83M | +0.49% |
| 2026-04-07 | 8.30 | 8.38 | 8.06 | 8.15 | 1.12M | -2.86% |
| 2026-04-06 | 8.26 | 8.51 | 8.26 | 8.39 | 1.13M | +1.08% |
| 2026-04-02 | 7.88 | 8.31 | 7.72 | 8.30 | 1.26M | +2.34% |
| 2026-04-01 | 8.08 | 8.27 | 7.87 | 8.11 | 1.29M | +1.00% |
| 2026-03-31 | 8.03 | 8.24 | 7.81 | 8.03 | 1.85M | +2.75% |
| 2026-03-30 | 8.07 | 8.07 | 7.75 | 7.82 | 1.07M | -3.16% |
| 2026-03-27 | 8.57 | 8.64 | 7.61 | 8.07 | 2.37M | -5.72% |
See SPRY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SPRY Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SPRY vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonSPRY — Frequently Asked Questions
Quick answers to the most common questions about buying SPRY stock.
How has SPRY stock performed recently?
SPRY declined -35.2% over the past year, below its 5-year annualized CAGR of -19.9%. 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 $18.90. Current 1-year return of -35.2% 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.