Spire Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.53	19.12	16.91	18.97	18.97	4.52%	4,603,750
Jun 17, 2026	17.58	18.96	17.12	18.15	18.15	5.83%	1,123,094
Jun 16, 2026	18.14	18.50	17.12	17.15	17.15	-7.00%	1,203,679
Jun 15, 2026	19.25	19.25	17.76	18.44	18.44	1.15%	1,382,156
Jun 12, 2026	19.32	20.15	17.49	18.23	18.23	-7.88%	1,586,544
Jun 11, 2026	16.74	19.98	16.65	19.79	19.79	20.89%	2,268,093
Jun 10, 2026	16.34	17.08	16.01	16.37	16.37	0.68%	690,523
Jun 9, 2026	17.03	17.40	15.30	16.26	16.26	-4.47%	1,591,170
Jun 8, 2026	17.82	18.19	16.88	17.02	17.02	-0.82%	1,006,052
Jun 5, 2026	19.98	19.98	16.94	17.16	17.16	-14.37%	1,399,389
Jun 4, 2026	19.30	21.57	18.96	20.04	20.04	5.25%	1,641,199
Jun 3, 2026	21.08	21.37	18.53	19.04	19.04	-10.82%	1,370,993
Jun 2, 2026	20.85	21.97	20.45	21.35	21.35	3.84%	1,201,037
Jun 1, 2026	22.04	22.45	20.06	20.56	20.56	-9.98%	1,574,841
May 29, 2026	23.37	23.58	21.73	22.84	22.84	-5.23%	1,340,158
May 28, 2026	25.00	25.30	22.93	24.10	24.10	-5.42%	1,587,380
May 27, 2026	24.53	25.93	23.20	25.48	25.48	7.28%	2,883,199
May 26, 2026	22.43	25.12	22.19	23.75	23.75	12.24%	3,430,486
May 22, 2026	19.62	21.59	19.62	21.16	21.16	10.15%	1,504,326
May 21, 2026	19.78	19.79	18.35	19.21	19.21	-4.33%	1,077,475
May 20, 2026	19.42	20.16	18.78	20.08	20.08	4.97%	968,127
May 19, 2026	19.15	19.83	17.64	19.13	19.13	-0.36%	1,026,153
May 18, 2026	21.00	21.68	18.71	19.20	19.20	-4.05%	1,660,241
May 15, 2026	17.70	20.45	17.70	20.01	20.01	9.82%	2,906,802
May 14, 2026	18.99	18.99	17.28	18.22	18.22	-0.82%	1,316,897
May 13, 2026	17.80	18.94	17.16	18.37	18.37	4.14%	2,061,938
May 12, 2026	18.10	18.80	17.08	17.64	17.64	-5.47%	1,811,397
May 11, 2026	18.50	19.76	18.27	18.66	18.66	0.92%	2,285,566
May 8, 2026	16.37	18.50	16.20	18.49	18.49	14.56%	1,452,980
May 7, 2026	17.85	18.13	15.94	16.14	16.14	-11.80%	1,047,805
May 6, 2026	16.63	18.50	16.41	18.30	18.30	11.18%	1,111,376
May 5, 2026	17.95	18.43	16.38	16.46	16.46	-5.67%	2,479,925
May 4, 2026	18.27	18.83	17.41	17.45	17.45	-4.02%	960,287
May 1, 2026	17.94	18.64	17.63	18.18	18.18	1.96%	956,404
Apr 30, 2026	15.99	17.86	15.99	17.83	17.83	12.78%	1,318,830
Apr 29, 2026	16.01	16.05	15.15	15.81	15.81	-0.88%	767,720
Apr 28, 2026	16.03	16.20	15.40	15.95	15.95	-2.80%	957,460
Apr 27, 2026	16.18	16.61	15.57	16.41	16.41	-0.61%	1,256,600
Apr 24, 2026	17.50	18.08	16.23	16.51	16.51	-5.87%	1,698,166
Apr 23, 2026	17.85	18.09	16.76	17.54	17.54	-4.00%	1,801,498
Apr 22, 2026	19.31	20.48	18.16	18.27	18.27	-2.51%	2,189,303
Apr 21, 2026	18.25	19.47	18.13	18.74	18.74	3.25%	1,737,585
Apr 20, 2026	19.48	19.94	18.06	18.15	18.15	-7.11%	2,082,389
Apr 17, 2026	21.60	21.80	19.33	19.54	19.54	-8.31%	2,480,242
Apr 16, 2026	20.00	22.06	19.83	21.31	21.31	3.75%	2,981,692
Apr 15, 2026	20.75	21.00	19.50	20.54	20.54	-0.96%	2,189,611
Apr 14, 2026	22.54	23.15	19.50	20.74	20.74	-10.37%	5,438,172
Apr 13, 2026	22.15	23.59	20.51	23.14	23.14	7.33%	4,367,602
Apr 10, 2026	18.85	21.56	18.70	21.56	21.56	20.31%	6,257,292
Apr 9, 2026	17.68	19.24	17.36	17.92	17.92	-12.59%	8,902,681