Spire Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	14.22	14.26	13.36	13.73	13.73	-1.01%	467,984
Aug 24, 2026	13.94	14.40	13.69	13.87	13.87	-0.50%	795,710
Aug 21, 2026	14.16	14.40	13.69	13.94	13.94	0.36%	432,429
Aug 20, 2026	13.48	14.00	12.94	13.89	13.89	1.39%	602,367
Aug 19, 2026	13.85	13.87	13.26	13.70	13.70	-1.44%	409,801
Aug 18, 2026	13.33	14.22	13.15	13.90	13.90	1.16%	576,748
Aug 17, 2026	13.72	14.48	13.64	13.74	13.74	-1.51%	554,722
Aug 14, 2026	14.42	14.92	13.69	13.95	13.95	0.07%	579,396
Aug 13, 2026	13.17	14.66	13.17	13.94	13.94	-5.43%	731,553
Aug 12, 2026	14.96	15.16	14.52	14.74	14.74	-0.54%	610,817
Aug 11, 2026	14.00	14.87	13.78	14.82	14.82	5.63%	492,039
Aug 10, 2026	14.33	14.83	13.84	14.03	14.03	-2.09%	610,669
Aug 7, 2026	13.68	14.44	13.68	14.33	14.33	7.10%	540,204
Aug 6, 2026	12.71	14.00	12.70	13.38	13.38	3.72%	404,234
Aug 5, 2026	13.56	13.59	12.73	12.90	12.90	-4.30%	574,542
Aug 4, 2026	12.80	13.57	12.64	13.48	13.48	9.77%	817,761
Aug 3, 2026	11.22	12.33	11.06	12.28	12.28	7.16%	617,600
Jul 31, 2026	11.81	11.81	11.18	11.46	11.46	0.88%	546,646
Jul 30, 2026	11.05	11.80	10.91	11.36	11.36	7.78%	479,830
Jul 29, 2026	11.15	11.30	10.44	10.54	10.54	-7.30%	638,079
Jul 28, 2026	11.00	11.37	10.52	11.37	11.37	1.79%	691,903
Jul 27, 2026	11.11	11.66	10.85	11.17	11.17	1.64%	510,413
Jul 24, 2026	11.56	11.60	10.93	10.99	10.99	-4.68%	478,102
Jul 23, 2026	11.37	11.73	11.18	11.53	11.53	0.87%	422,003
Jul 22, 2026	11.49	11.91	11.34	11.43	11.43	-1.97%	603,429
Jul 21, 2026	11.06	11.74	11.06	11.66	11.66	6.39%	1,188,204
Jul 20, 2026	11.84	12.14	10.88	10.96	10.96	-9.72%	2,064,153
Jul 17, 2026	11.81	12.44	11.61	12.14	12.14	-0.08%	893,876
Jul 16, 2026	13.25	13.50	12.00	12.15	12.15	-10.86%	1,706,909
Jul 15, 2026	14.42	14.92	13.62	13.63	13.63	-6.00%	833,771
Jul 14, 2026	14.27	15.11	14.02	14.50	14.50	3.65%	606,734
Jul 13, 2026	14.52	14.87	13.86	13.99	13.99	-4.83%	1,224,733
Jul 10, 2026	16.12	16.12	14.64	14.70	14.70	-8.35%	1,185,395
Jul 9, 2026	16.58	16.81	15.95	16.04	16.04	-1.29%	693,600
Jul 8, 2026	16.72	17.54	15.96	16.25	16.25	-3.50%	524,544
Jul 7, 2026	17.35	17.55	16.50	16.84	16.84	-4.59%	895,451
Jul 6, 2026	18.25	18.71	17.32	17.65	17.65	-4.28%	576,992
Jul 2, 2026	18.23	19.68	17.96	18.44	18.44	0.33%	975,432
Jul 1, 2026	18.55	20.20	18.35	18.38	18.38	-1.18%	909,698
Jun 30, 2026	17.56	18.69	17.45	18.60	18.60	5.38%	847,378
Jun 29, 2026	17.19	17.90	16.47	17.65	17.65	8.35%	1,242,255
Jun 26, 2026	15.65	16.56	15.50	16.29	16.29	1.88%	1,582,979
Jun 25, 2026	16.99	17.27	15.93	15.99	15.99	-6.65%	859,727
Jun 24, 2026	17.30	17.68	16.75	17.13	17.13	-1.78%	729,817
Jun 23, 2026	16.95	18.60	16.95	17.44	17.44	0.98%	1,016,066
Jun 22, 2026	18.60	18.90	16.54	17.27	17.27	-8.96%	1,952,025
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