Skip to main content
Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
10.94
-0.72 (-6.17%)
Feb 21, 2025, 4:00 PM EST - Market closed

Spire Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202511.8711.8810.9410.9410.94-6.17%839,766
Feb 20, 202512.5512.6111.3711.6611.66-7.31%700,296
Feb 19, 202512.6713.6612.3612.5812.582.19%782,287
Feb 18, 202511.8212.7911.4112.3112.315.03%1,212,658
Feb 14, 202511.5712.5611.4711.7211.722.27%1,138,703
Feb 13, 202510.0011.749.5011.4611.4613.24%1,811,707
Feb 12, 20259.9110.829.2010.1210.12-49.02%5,043,539
Feb 11, 202521.2621.4319.6319.8519.85-4.48%873,895
Feb 10, 202520.0220.8819.3020.7820.785.64%470,483
Feb 7, 202518.8221.3018.7119.6719.676.61%718,361
Feb 6, 202519.2119.4718.3118.4518.45-3.50%269,942
Feb 5, 202519.3020.0218.8819.1219.120.74%515,277
Feb 4, 202517.6019.0517.3718.9818.987.29%358,433
Feb 3, 202516.3317.9016.2517.6917.693.15%373,311
Jan 31, 202517.8118.5516.9017.1517.15-3.76%348,212
Jan 30, 202518.4919.0017.5617.8217.82-2.25%213,865
Jan 29, 202518.8818.9816.9218.2318.23-3.54%425,792
Jan 28, 202518.2119.1218.0618.9018.904.42%361,922
Jan 27, 202518.4919.1417.3518.1018.10-3.83%517,272
Jan 24, 202520.5020.8918.6718.8218.82-6.97%680,057
Jan 23, 202519.0420.5018.7520.2320.235.53%603,261
Jan 22, 202518.4319.5017.8419.1719.175.45%1,079,668
Jan 21, 202518.0018.9517.5018.1818.181.11%946,471
Jan 17, 202517.1218.4116.1817.9817.988.05%1,005,894
Jan 16, 202514.7017.1614.2216.6416.6420.41%1,656,305
Jan 15, 202513.6913.9713.3513.8213.825.82%282,450
Jan 14, 202513.1613.3712.7813.0613.060.08%235,751
Jan 13, 202512.9613.1812.6613.0513.05-0.53%239,416
Jan 10, 202513.3113.4212.9113.1213.12-3.24%137,860
Jan 8, 202513.8113.9413.0113.5613.56-2.09%201,980
Jan 7, 202515.3915.5313.8113.8513.85-8.82%267,893
Jan 6, 202515.7415.7814.9015.1915.19-2.32%236,326
Jan 3, 202514.5915.6014.5515.5515.557.32%308,263
Jan 2, 202514.1514.8514.0014.4914.492.99%176,374
Dec 31, 202414.5514.9914.0514.0714.07-1.75%222,775
Dec 30, 202414.3214.4213.6714.3214.32-1.31%207,779
Dec 27, 202414.8214.8714.1414.5114.51-2.88%189,191
Dec 26, 202414.2015.0514.0714.9414.944.26%402,228
Dec 24, 202413.5714.4113.3814.3314.336.07%182,231
Dec 23, 202413.2413.6312.8313.5113.512.04%228,623
Dec 20, 202412.2013.8412.2013.2413.245.67%609,643
Dec 19, 202412.6313.0812.3812.5312.530.16%281,009
Dec 18, 202413.6913.8112.4212.5112.51-7.61%268,040
Dec 17, 202413.7014.0613.2513.5413.54-1.67%383,062
Dec 16, 202413.5114.2913.5113.7713.771.92%223,800
Dec 13, 202413.4114.0413.4113.5113.51-1.31%204,898
Dec 12, 202413.6114.0613.4913.6913.69-0.87%236,903
Dec 11, 202414.3714.3713.7513.8113.81-2.47%259,997
Dec 10, 202414.5214.5214.1114.1614.16-2.68%190,271
Dec 9, 202415.0915.4914.1714.5514.55-1.42%170,836
Dec 6, 202414.6114.8014.3914.7614.762.15%155,909
Dec 5, 202414.9715.3414.4014.4514.45-3.54%225,929
Dec 4, 202414.6515.2614.6014.9814.981.42%291,194
Dec 3, 202415.4015.4614.2514.7714.77-5.14%545,939
Dec 2, 202416.0516.4815.4515.5715.57-4.71%331,205
Nov 29, 202416.3416.7616.1916.3416.341.05%108,848
Nov 27, 202416.0016.3015.8616.1716.171.00%225,989
Nov 26, 202416.2816.8315.9616.0116.01-3.67%191,608
Nov 25, 202415.7416.8615.5416.6216.624.01%318,312
Nov 22, 202415.7316.4915.4815.9815.982.50%516,020
Nov 21, 202414.6915.6014.3415.5915.598.11%701,314
Nov 20, 202414.5114.8114.2514.4214.42-1.17%183,935
Nov 19, 202413.4314.8713.3614.5914.597.36%333,835
Nov 18, 202413.4813.6712.7313.5913.590.82%262,254
Nov 15, 202413.4713.6513.0113.4813.481.05%327,383
Nov 14, 202414.2615.3813.2513.3413.34-0.82%1,147,083
Nov 13, 202413.7915.4313.3213.4513.4514.08%2,190,140
Nov 12, 202411.4311.8411.1511.7911.792.52%201,115
Nov 11, 202410.8211.6210.8011.5011.507.68%216,209
Nov 8, 202410.4010.8010.3310.6810.681.71%165,303
Nov 7, 202411.2811.3810.2010.5010.50-8.06%233,442
Nov 6, 202411.8111.9810.8511.4211.425.74%514,067
Nov 5, 202410.7011.0210.6310.8010.80-1.01%219,461
Nov 4, 202410.6911.0010.2210.9110.911.96%255,169
Nov 1, 202410.0010.7310.0010.7010.708.08%263,395
Oct 31, 20249.6310.059.419.909.902.80%237,410
Oct 30, 20249.389.739.249.639.632.12%137,128
Oct 29, 20249.559.669.289.439.43-1.77%140,301
Oct 28, 20249.199.609.199.609.606.08%92,466
Oct 25, 20249.229.328.959.059.050.33%117,389
Oct 24, 20249.009.118.809.029.020.22%87,316
Oct 23, 20249.189.258.739.009.00-1.85%194,804
Oct 22, 20249.189.248.929.179.17-0.86%176,420
Oct 21, 20249.409.569.049.259.25-1.60%132,574
Oct 18, 20249.759.939.369.409.40-3.09%142,911
Oct 17, 20249.769.879.459.709.70-0.72%105,573
Oct 16, 20249.859.919.699.779.770.72%113,480
Oct 15, 20249.399.719.329.709.703.30%142,289
Oct 14, 20249.459.509.319.399.39-0.63%126,552
Oct 11, 20249.029.469.029.459.454.77%115,385
Oct 10, 20249.189.218.809.029.02-2.59%268,326
Oct 9, 20249.399.429.069.269.26-1.70%136,322
Oct 8, 20249.439.769.209.429.42-0.21%109,042
Oct 7, 20249.879.989.379.449.44-4.74%170,789
Oct 4, 202410.1310.209.659.919.91-0.40%273,841
Oct 3, 20249.689.999.649.959.952.26%193,482
Oct 2, 20249.9510.199.619.739.73-2.60%121,537
Oct 1, 20249.9410.129.699.999.99-189,260
Sep 30, 20249.7510.149.709.999.991.94%203,887
Sep 27, 20249.8410.109.629.809.800.41%198,410