Spire Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	8.73	8.92	8.08	8.40	8.40	-3.51%	640,281
Nov 3, 2026	8.68	8.85	8.60	8.70	8.70	1.87%	384,997
Nov 2, 2026	8.97	8.98	8.43	8.54	8.54	-3.72%	555,163
Oct 30, 2026	9.46	9.56	8.78	8.87	8.87	-8.37%	608,629
Oct 29, 2026	9.56	9.94	9.56	9.68	9.68	0.31%	371,403
Oct 28, 2026	9.65	9.69	9.37	9.65	9.65	0.94%	399,188
Oct 27, 2026	9.28	9.66	9.13	9.56	9.56	4.60%	496,980
Oct 26, 2026	9.10	9.41	8.98	9.14	9.14	0.88%	409,712
Oct 23, 2026	8.66	9.15	8.46	9.06	9.06	3.42%	325,691
Oct 22, 2026	8.90	9.12	8.57	8.76	8.76	-2.77%	475,078
Oct 21, 2026	8.91	9.09	8.78	9.01	9.01	2.74%	451,102
Oct 20, 2026	8.67	9.03	8.57	8.77	8.77	0.46%	418,045
Oct 19, 2026	8.99	9.09	8.69	8.73	8.73	-2.46%	559,824
Oct 16, 2026	9.18	9.28	8.84	8.95	8.95	-3.76%	453,534
Oct 15, 2026	9.02	9.38	8.75	9.30	9.30	0.54%	726,190
Oct 14, 2026	9.38	9.51	9.13	9.25	9.25	-3.04%	599,107
Oct 13, 2026	10.04	10.04	9.47	9.54	9.54	-1.24%	648,992
Oct 12, 2026	10.21	10.24	9.61	9.66	9.66	-5.94%	509,942
Oct 9, 2026	10.48	10.48	10.11	10.27	10.27	-1.06%	270,992
Oct 8, 2026	10.50	10.59	10.15	10.38	10.38	-2.35%	642,149
Oct 7, 2026	10.70	10.84	10.44	10.63	10.63	-3.19%	519,865
Oct 6, 2026	10.80	11.18	10.70	10.98	10.98	0.83%	912,455
Oct 5, 2026	11.29	11.29	10.65	10.89	10.89	-1.98%	639,867
Oct 2, 2026	11.27	11.61	10.90	11.11	11.11	1.28%	552,966
Oct 1, 2026	11.27	11.39	10.83	10.97	10.97	-1.88%	768,839
Sep 30, 2026	11.12	11.88	11.11	11.18	11.18	0.27%	513,732
Sep 29, 2026	11.97	12.17	11.10	11.15	11.15	-5.03%	658,740
Sep 28, 2026	11.79	12.52	11.71	11.74	11.74	-2.81%	468,792
Sep 25, 2026	12.28	12.63	12.02	12.08	12.08	-1.47%	509,443
Sep 24, 2026	12.07	12.60	11.86	12.26	12.26	0.41%	604,370
Sep 23, 2026	12.68	12.86	12.13	12.21	12.21	-	848,941
Sep 22, 2026	12.49	12.58	11.90	12.21	12.21	2.09%	503,779
Sep 21, 2026	11.47	12.29	11.46	11.96	11.96	4.91%	572,366
Sep 18, 2026	12.25	12.27	11.16	11.40	11.40	-6.10%	2,353,749
Sep 17, 2026	11.70	12.31	11.65	12.14	12.14	5.66%	691,011
Sep 16, 2026	11.63	11.63	11.24	11.49	11.49	-0.95%	501,924
Sep 15, 2026	11.24	11.68	11.04	11.60	11.60	2.29%	399,954
Sep 14, 2026	11.18	11.43	11.00	11.34	11.34	-0.70%	478,872
Sep 11, 2026	11.35	11.56	11.10	11.42	11.42	1.24%	429,775
Sep 10, 2026	11.37	11.64	11.18	11.28	11.28	-1.83%	635,019
Sep 9, 2026	12.11	12.12	11.43	11.49	11.49	-5.35%	417,300
Sep 8, 2026	11.90	12.37	11.61	12.14	12.14	1.34%	483,117
Sep 4, 2026	11.88	12.10	11.74	11.98	11.98	0.84%	307,507
Sep 3, 2026	12.06	12.09	11.53	11.88	11.88	-0.25%	508,822
Sep 2, 2026	11.90	12.12	11.32	11.91	11.91	-0.92%	857,018
Sep 1, 2026	13.01	13.12	11.90	12.02	12.02	-9.42%	927,968
Aug 31, 2026	13.32	13.72	13.12	13.27	13.27	0.76%	390,457
Aug 28, 2026	13.82	13.89	13.00	13.17	13.17	-5.93%	501,474
Aug 27, 2026	14.00	14.27	13.85	14.00	14.00	3.40%	422,085
Aug 26, 2026	13.75	14.06	13.40	13.54	13.54	-1.38%	454,040