ARS Pharmaceuticals, Inc. (SPRY) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -30.1%
- 3M
- -52.5%
- YTD
- -64.6%
- 1Y
- -60.4%
- 3Y
- +2.0%
- 5Y
- -16.5%
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
- -55.4%
SPRY Stock Price Trajectory (2020–2026)
As of October 3, 2026, ARS Pharmaceuticals, Inc. (SPRY) trades at $4.07, representing a -60.4% return over the past year. The stock has delivered a -59.5% total return over five years (-16.5% 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 -93.6%, currently trading 50% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ADMA (-33.1% 1Y), PRAX (+435.4% 1Y), and NTRA (+156.1% 1Y), SPRY has underperformed the peer group average. Compare SPRY vs ADMA →
SPRY Historical Price Data · from 2020
Rows 1–50 of 1,463| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 4.16 | 4.27 | 3.98 | 4.07 | 1.83M | -1.21% |
| 2026-10-01 | 4.35 | 4.39 | 4.11 | 4.12 | 1.97M | -4.41% |
| 2026-09-30 | 4.44 | 4.45 | 4.24 | 4.31 | 1.29M | -2.05% |
| 2026-09-29 | 4.11 | 4.43 | 4.01 | 4.40 | 1.26M | +6.54% |
| 2026-09-28 | 4.06 | 4.19 | 4.00 | 4.13 | 950K | +1.23% |
| 2026-09-25 | 4.18 | 4.18 | 4.02 | 4.08 | 1.03M | -1.69% |
| 2026-09-24 | 4.21 | 4.24 | 4.07 | 4.15 | 1.05M | -0.72% |
| 2026-09-23 | 4.49 | 4.49 | 4.11 | 4.18 | 1.37M | -6.70% |
| 2026-09-22 | 4.40 | 4.57 | 4.36 | 4.48 | 1.26M | +2.99% |
| 2026-09-21 | 4.13 | 4.38 | 4.12 | 4.35 | 1.19M | +5.84% |
| 2026-09-18 | 4.14 | 4.20 | 4.10 | 4.11 | 1.88M | -0.96% |
| 2026-09-17 | 4.27 | 4.29 | 4.12 | 4.15 | 1.86M | -0.36% |
| 2026-09-16 | 4.25 | 4.37 | 4.13 | 4.17 | 1.45M | -2.00% |
| 2026-09-15 | 4.50 | 4.50 | 4.22 | 4.25 | 2.78M | -5.56% |
| 2026-09-14 | 4.80 | 4.90 | 4.46 | 4.50 | 2.15M | -5.46% |
| 2026-09-11 | 5.13 | 5.18 | 4.73 | 4.76 | 2.57M | -5.93% |
| 2026-09-10 | 5.20 | 5.22 | 5.02 | 5.06 | 1.09M | -3.25% |
| 2026-09-09 | 5.33 | 5.38 | 5.21 | 5.23 | 874K | -2.97% |
| 2026-09-08 | 5.51 | 5.51 | 5.30 | 5.39 | 1.09M | -4.09% |
| 2026-09-04 | 5.60 | 5.70 | 5.54 | 5.62 | 849K | -0.90% |
| 2026-09-03 | 5.88 | 5.90 | 5.61 | 5.67 | 1.09M | -2.56% |
| 2026-09-02 | 5.86 | 6.00 | 5.75 | 5.82 | 1.20M | +0.87% |
| 2026-09-01 | 5.95 | 6.07 | 5.74 | 5.77 | 1.36M | -3.83% |
| 2026-08-31 | 5.83 | 6.09 | 5.62 | 6.00 | 1.98M | +1.87% |
| 2026-08-28 | 6.00 | 6.00 | 5.86 | 5.89 | 1.19M | -2.32% |
| 2026-08-27 | 6.03 | 6.12 | 5.89 | 6.03 | 1.19M | 0.00% |
| 2026-08-26 | 5.70 | 6.08 | 5.67 | 6.03 | 1.16M | +5.42% |
| 2026-08-25 | 5.72 | 5.76 | 5.39 | 5.72 | 1.93M | +6.92% |
| 2026-08-24 | 5.40 | 5.46 | 5.20 | 5.35 | 1.94M | -2.90% |
| 2026-08-21 | 5.52 | 5.60 | 5.47 | 5.51 | 1.27M | 0.00% |
| 2026-08-20 | 6.30 | 6.35 | 5.50 | 5.51 | 2.11M | -13.64% |
| 2026-08-19 | 6.42 | 6.58 | 6.35 | 6.38 | 1.21M | +1.27% |
| 2026-08-18 | 6.12 | 6.52 | 6.12 | 6.30 | 1.95M | +0.96% |
| 2026-08-17 | 5.62 | 6.29 | 5.58 | 6.24 | 2.50M | +10.44% |
| 2026-08-14 | 5.10 | 5.84 | 5.00 | 5.65 | 5.05M | -7.38% |
| 2026-08-13 | 6.08 | 6.19 | 5.90 | 6.10 | 1.98M | +0.83% |
| 2026-08-12 | 5.96 | 6.08 | 5.81 | 6.05 | 1.31M | +1.68% |
| 2026-08-11 | 5.98 | 5.98 | 5.80 | 5.95 | 1.35M | +0.68% |
| 2026-08-10 | 6.06 | 6.18 | 5.80 | 5.91 | 1.33M | -4.06% |
| 2026-08-07 | 5.60 | 6.16 | 5.58 | 6.16 | 2.16M | +10.99% |
| 2026-08-06 | 5.38 | 5.60 | 5.38 | 5.55 | 1.26M | +3.54% |
| 2026-08-05 | 5.32 | 5.46 | 5.22 | 5.36 | 2.54M | +0.75% |
| 2026-08-04 | 5.50 | 5.50 | 5.23 | 5.32 | 1.93M | -2.56% |
| 2026-08-03 | 5.08 | 5.49 | 4.91 | 5.46 | 2.14M | +6.43% |
| 2026-07-31 | 5.55 | 5.61 | 5.11 | 5.13 | 2.08M | -8.88% |
| 2026-07-30 | 5.80 | 5.85 | 5.48 | 5.63 | 1.63M | -3.43% |
| 2026-07-29 | 5.60 | 5.85 | 5.35 | 5.83 | 6.44M | +2.82% |
| 2026-07-28 | 5.72 | 6.01 | 5.66 | 5.67 | 1.35M | -1.56% |
| 2026-07-27 | 6.00 | 6.06 | 5.62 | 5.76 | 1.82M | -3.03% |
| 2026-07-24 | 6.00 | 6.22 | 5.76 | 5.94 | 3.48M | -1.00% |
SPRY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -60.4% over the past year, below its 5-year annualized CAGR of -16.5%. 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 $13.15. Current 1-year return of -60.4% 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.