Spire Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.30	13.62	12.20	12.33	-	-8.60%	505,292
Mar 26, 2026	13.51	14.09	13.27	13.49	13.49	-1.75%	656,119
Mar 25, 2026	13.06	14.99	13.05	13.73	13.73	7.10%	1,563,074
Mar 24, 2026	12.65	14.12	12.64	12.82	12.82	-	1,199,672
Mar 23, 2026	12.86	12.95	12.32	12.82	12.82	4.91%	1,035,627
Mar 20, 2026	12.22	13.52	12.03	12.22	12.22	0.16%	1,755,126
Mar 19, 2026	10.76	12.44	10.72	12.20	12.20	13.59%	1,177,945
Mar 18, 2026	11.11	11.33	10.15	10.74	10.74	-0.92%	911,582
Mar 17, 2026	10.59	11.08	10.59	10.84	10.84	1.69%	381,211
Mar 16, 2026	11.05	11.24	10.37	10.66	10.66	-1.93%	362,846
Mar 13, 2026	10.98	11.46	10.76	10.87	10.87	0.37%	400,523
Mar 12, 2026	11.03	11.20	10.69	10.83	10.83	-1.81%	416,438
Mar 11, 2026	10.34	11.11	10.34	11.03	11.03	6.67%	519,985
Mar 10, 2026	10.30	10.73	10.18	10.34	10.34	-0.10%	493,746
Mar 9, 2026	9.43	10.38	9.20	10.35	10.35	8.38%	675,734
Mar 6, 2026	9.30	10.11	9.24	9.55	9.55	-2.35%	591,511
Mar 5, 2026	9.20	10.20	9.15	9.78	9.78	6.07%	894,498
Mar 4, 2026	9.13	9.55	8.97	9.22	9.22	2.90%	290,842
Mar 3, 2026	8.79	9.23	8.72	8.96	8.96	-1.75%	320,211
Mar 2, 2026	8.60	9.31	8.48	9.12	9.12	3.05%	433,679
Feb 27, 2026	8.85	9.07	8.60	8.85	8.85	-4.22%	325,065
Feb 26, 2026	9.04	9.29	8.93	9.24	9.24	2.21%	332,654
Feb 25, 2026	8.86	9.22	8.69	9.04	9.04	2.03%	275,592
Feb 24, 2026	8.44	8.87	8.30	8.86	8.86	5.48%	478,282
Feb 23, 2026	8.96	9.11	8.31	8.40	8.40	-8.79%	708,705
Feb 20, 2026	9.20	9.59	9.11	9.21	9.21	-1.92%	373,252
Feb 19, 2026	9.11	9.45	9.01	9.39	9.39	-	395,183
Feb 18, 2026	9.20	9.68	8.98	9.39	9.39	2.85%	349,567
Feb 17, 2026	9.34	9.44	8.93	9.13	9.13	-4.00%	437,629
Feb 13, 2026	9.09	9.77	8.90	9.51	9.51	6.14%	514,128
Feb 12, 2026	9.31	9.42	8.70	8.96	8.96	-3.97%	527,047
Feb 11, 2026	10.50	10.52	9.01	9.33	9.33	-8.44%	516,423
Feb 10, 2026	10.82	11.06	10.13	10.19	10.19	-7.03%	426,213
Feb 9, 2026	10.62	10.98	10.33	10.96	10.96	4.18%	587,051
Feb 6, 2026	9.99	10.72	9.75	10.52	10.52	8.45%	545,345
Feb 5, 2026	10.29	10.60	9.56	9.70	9.70	-8.58%	545,699
Feb 4, 2026	11.72	11.72	10.15	10.61	10.61	-7.34%	694,601
Feb 3, 2026	11.65	11.69	10.84	11.45	11.45	1.15%	554,836
Feb 2, 2026	11.29	11.76	11.15	11.32	11.32	-1.14%	480,639
Jan 30, 2026	11.90	12.57	11.35	11.45	11.45	-5.37%	600,934
Jan 29, 2026	12.73	12.75	11.78	12.10	12.10	-4.35%	523,411
Jan 28, 2026	13.26	13.28	12.27	12.65	12.65	-4.09%	672,728
Jan 27, 2026	12.38	13.43	12.22	13.19	13.19	7.50%	1,110,367
Jan 26, 2026	13.50	13.69	12.16	12.27	12.27	-5.54%	1,110,500
Jan 23, 2026	13.00	13.30	12.40	12.99	12.99	5.52%	1,253,093
Jan 22, 2026	11.89	12.98	11.89	12.31	12.31	6.40%	1,207,296
Jan 21, 2026	12.10	12.82	10.66	11.57	11.57	-2.03%	1,077,131
Jan 20, 2026	11.26	12.39	11.12	11.81	11.81	-2.48%	1,074,233
Jan 16, 2026	11.00	12.41	10.90	12.11	12.11	11.10%	1,313,329
Jan 15, 2026	10.93	11.18	10.44	10.90	10.90	-0.27%	528,508