ARS Pharmaceuticals, Inc. - Common Stock (SPRY)

Historical Prices For ARS Pharmaceuticals, Inc. - Common Stock (SPRY)

Date Range:

2025-05-29 - 2025-08-29

Date	Open	High	Low	Close	Volume	Adjusted Close
8/28/2025	13.46	13.46	12.84	12.86	2,551,418	12.86
8/27/2025	13.80	14.00	13.40	13.44	1,599,784	13.44
8/26/2025	13.62	13.91	13.45	13.89	1,585,549	13.89
8/25/2025	13.46	13.76	13.32	13.51	2,782,643	13.51
8/22/2025	14.90	14.97	13.46	13.50	3,133,654	13.50
8/21/2025	14.53	15.09	14.30	14.87	1,520,433	14.87
8/20/2025	13.76	14.74	13.65	14.60	2,159,766	14.60
8/19/2025	14.00	14.13	13.51	13.79	2,175,327	13.79
8/18/2025	14.57	14.62	14.01	14.03	1,671,812	14.03
8/15/2025	14.48	14.91	14.26	14.53	2,890,457	14.53
8/14/2025	15.68	15.71	14.31	14.47	3,416,115	14.47
8/13/2025	16.50	16.65	14.50	15.82	4,312,585	15.82
8/12/2025	16.58	17.46	16.09	16.66	2,081,465	16.66
8/11/2025	17.48	17.54	15.90	16.38	2,294,867	16.38
8/08/2025	17.76	17.90	17.40	17.50	715,589	17.50
8/07/2025	17.98	18.00	17.34	17.65	741,288	17.65
8/06/2025	17.44	18.00	17.39	17.98	1,025,289	17.98
8/05/2025	17.33	18.00	17.23	17.80	942,957	17.80
8/04/2025	17.35	17.61	17.08	17.38	1,203,827	17.38
8/01/2025	17.59	17.70	17.07	17.18	1,181,374	17.18
7/31/2025	17.75	17.91	17.51	17.68	1,088,819	17.68
7/30/2025	17.97	18.41	17.73	17.88	1,111,993	17.88
7/29/2025	18.50	18.50	17.70	17.75	728,717	17.75
7/28/2025	17.94	18.63	17.78	18.35	2,062,698	18.35
7/25/2025	17.87	18.05	17.41	17.87	2,727,868	17.87
7/24/2025	17.98	18.16	17.70	17.92	1,285,189	17.92
7/23/2025	17.58	18.17	17.43	18.00	1,146,388	18.00
7/22/2025	17.95	18.00	17.52	17.59	748,381	17.59
7/21/2025	18.00	18.15	17.61	17.85	717,837	17.85
7/18/2025	18.43	18.61	17.75	17.92	1,337,863	17.92
7/17/2025	17.88	18.44	17.75	18.35	1,808,893	18.35
7/16/2025	17.64	17.99	17.57	17.87	900,452	17.87
7/15/2025	18.00	18.00	17.19	17.56	972,931	17.56
7/14/2025	17.63	18.22	17.61	17.90	926,929	17.90
7/11/2025	17.98	18.05	17.46	17.69	1,112,998	17.69
7/10/2025	17.93	18.05	17.29	17.98	1,430,975	17.98
7/09/2025	17.12	17.94	16.96	17.90	1,209,040	17.90
7/08/2025	17.44	17.44	16.40	16.95	1,297,085	16.95
7/07/2025	16.58	17.90	16.44	17.09	1,657,240	17.09
7/03/2025	16.75	16.81	16.15	16.52	881,491	16.52
7/02/2025	15.86	16.76	15.75	16.75	1,285,250	16.75
7/01/2025	17.14	17.41	16.00	16.09	1,866,220	16.09
6/30/2025	18.43	18.50	16.16	17.45	3,160,616	17.45
6/27/2025	18.19	18.90	18.11	18.20	3,884,214	18.20
6/26/2025	17.30	18.21	17.27	18.08	1,802,898	18.08
6/25/2025	17.08	17.54	16.85	17.26	1,399,206	17.26
6/24/2025	16.70	17.50	16.30	16.78	1,940,827	16.78
6/23/2025	15.81	16.59	15.67	16.57	1,408,311	16.57
6/20/2025	15.99	16.11	15.45	15.80	1,338,210	15.80
6/18/2025	14.93	16.23	14.80	15.91	2,728,410	15.91
6/17/2025	15.02	15.12	14.77	14.82	984,410	14.82
6/16/2025	15.64	15.68	14.86	15.16	1,435,358	15.16
6/13/2025	14.15	15.43	14.15	15.39	1,171,007	15.39
6/12/2025	14.30	14.51	14.10	14.40	588,879	14.40
6/11/2025	14.77	14.80	14.30	14.34	559,704	14.34
6/10/2025	14.57	14.78	14.36	14.69	545,433	14.69
6/09/2025	14.56	14.87	14.21	14.53	1,067,471	14.53
6/06/2025	13.67	14.54	13.54	14.49	1,273,315	14.49
6/05/2025	13.75	13.85	13.28	13.44	1,237,251	13.44
6/04/2025	14.50	14.70	13.79	13.82	847,904	13.82
6/03/2025	14.48	14.87	14.20	14.53	1,157,020	14.53
6/02/2025	14.43	14.79	14.04	14.46	982,164	14.46
5/30/2025	15.40	15.40	14.40	14.43	1,860,936	14.43
5/29/2025	15.02	15.50	14.70	15.49	1,465,996	15.49