Skip to main content
logo
Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
12.11
+1.21 (11.10%)
At close: Jan 16, 2026, 4:00 PM EST
12.22
+0.11 (0.87%)
After-hours: Jan 16, 2026, 7:56 PM EST

Spire Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202611.0012.4110.9012.1112.1111.10%1,313,329
Jan 15, 202610.9311.1810.4410.9010.90-0.27%528,508
Jan 14, 202610.4610.9410.2410.9310.933.21%496,097
Jan 13, 202610.6010.8510.1410.5910.590.57%644,187
Jan 12, 202610.2610.7410.0510.5310.530.48%703,541
Jan 9, 202610.4110.6310.0210.4810.480.67%557,079
Jan 8, 20269.6410.659.6410.4110.418.32%1,121,392
Jan 7, 20269.359.709.119.619.611.26%651,572
Jan 6, 20268.589.728.519.499.4915.59%1,861,378
Jan 5, 20268.108.477.758.218.215.12%805,484
Jan 2, 20267.657.857.417.817.814.13%547,484
Dec 31, 20257.607.747.367.507.50-1.57%501,713
Dec 30, 20257.707.937.597.627.62-0.78%642,850
Dec 29, 20257.587.987.527.687.68-0.78%608,293
Dec 26, 20258.178.177.647.747.74-5.84%650,090
Dec 24, 20258.398.397.878.228.22-4.64%526,134
Dec 23, 20258.859.008.408.628.62-4.86%664,823
Dec 22, 20258.249.538.249.069.0614.97%1,462,978
Dec 19, 20257.358.167.337.887.887.95%1,262,597
Dec 18, 20257.387.647.167.307.303.99%1,398,588
Dec 17, 20257.107.576.607.027.02-24.27%4,109,089
Dec 16, 20259.009.439.009.279.272.09%410,747
Dec 15, 20259.829.949.009.089.08-5.71%393,953
Dec 12, 202510.1210.199.229.639.63-3.31%562,674
Dec 11, 20259.709.969.379.969.963.97%423,946
Dec 10, 20259.3010.009.079.589.582.46%609,642
Dec 9, 20259.129.419.059.359.351.85%249,190
Dec 8, 20259.189.328.939.189.182.34%492,645
Dec 5, 20258.999.188.778.978.97-0.88%326,129
Dec 4, 20258.399.238.369.059.057.61%423,546
Dec 3, 20257.908.437.858.418.417.13%259,016
Dec 2, 20258.008.217.817.857.85-0.38%348,367
Dec 1, 20258.018.107.767.887.88-3.79%472,560
Nov 28, 20258.238.378.078.198.19-240,104
Nov 26, 20258.098.388.018.198.191.87%345,828
Nov 25, 20257.948.207.828.048.041.26%305,100
Nov 24, 20257.797.997.517.947.943.25%464,328
Nov 21, 20257.637.867.267.697.690.52%666,400
Nov 20, 20258.418.567.637.657.65-5.09%569,755
Nov 19, 20257.918.427.868.068.062.81%619,837
Nov 18, 20257.317.937.287.847.847.10%623,882
Nov 17, 20257.377.497.207.327.32-2.66%631,035
Nov 14, 20257.377.687.317.527.52-1.96%572,603
Nov 13, 20258.108.277.607.677.67-6.80%798,553
Nov 12, 20258.298.548.108.238.23-2.14%622,725
Nov 11, 20258.508.608.298.418.41-1.75%643,814
Nov 10, 20259.219.228.508.568.56-3.71%507,826
Nov 7, 20258.569.128.408.898.891.60%606,898
Nov 6, 20259.069.088.668.758.75-3.21%576,149
Nov 5, 20258.979.318.799.049.042.84%758,487