Spire Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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