Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
8.89
+0.14 (1.60%)
At close: Nov 7, 2025, 4:00 PM EST
8.90
+0.01 (0.11%)
After-hours: Nov 7, 2025, 7:00 PM EST
Spire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.56 | 9.12 | 8.40 | 8.89 | 8.89 | 1.60% | 606,898 |
| Nov 6, 2025 | 9.06 | 9.08 | 8.66 | 8.75 | 8.75 | -3.21% | 576,149 |
| Nov 5, 2025 | 8.97 | 9.31 | 8.79 | 9.04 | 9.04 | 2.84% | 757,325 |
| Nov 4, 2025 | 10.63 | 10.85 | 8.74 | 8.79 | 8.79 | -21.24% | 1,780,221 |
| Nov 3, 2025 | 10.95 | 11.21 | 10.58 | 11.16 | 11.16 | 2.57% | 366,291 |
| Oct 31, 2025 | 10.45 | 10.95 | 10.36 | 10.88 | 10.88 | 4.41% | 367,157 |
| Oct 30, 2025 | 10.58 | 10.73 | 10.30 | 10.42 | 10.42 | -2.25% | 258,167 |
| Oct 29, 2025 | 11.22 | 11.30 | 10.63 | 10.66 | 10.66 | -5.33% | 298,951 |
| Oct 28, 2025 | 11.57 | 11.62 | 11.17 | 11.26 | 11.26 | -3.51% | 355,943 |
| Oct 27, 2025 | 12.11 | 12.15 | 11.64 | 11.67 | 11.67 | 0.95% | 279,938 |
| Oct 24, 2025 | 11.37 | 11.69 | 11.33 | 11.56 | 11.56 | 4.81% | 297,874 |
| Oct 23, 2025 | 11.10 | 11.40 | 11.02 | 11.03 | 11.03 | -0.45% | 292,472 |
| Oct 22, 2025 | 11.65 | 11.76 | 10.83 | 11.08 | 11.08 | -6.81% | 462,753 |
| Oct 21, 2025 | 12.13 | 12.31 | 11.66 | 11.89 | 11.89 | -2.46% | 449,061 |
| Oct 20, 2025 | 12.14 | 12.64 | 12.02 | 12.19 | 12.19 | 2.35% | 345,344 |
| Oct 17, 2025 | 11.86 | 12.02 | 11.47 | 11.91 | 11.91 | -0.50% | 532,905 |
| Oct 16, 2025 | 13.60 | 13.65 | 11.97 | 11.97 | 11.97 | -12.50% | 456,045 |
| Oct 15, 2025 | 13.44 | 13.73 | 13.22 | 13.68 | 13.68 | 3.32% | 341,355 |
| Oct 14, 2025 | 12.15 | 13.63 | 11.66 | 13.24 | 13.24 | 3.60% | 549,912 |
| Oct 13, 2025 | 12.46 | 12.99 | 12.46 | 12.78 | 12.78 | 4.84% | 357,949 |
| Oct 10, 2025 | 14.07 | 14.29 | 12.15 | 12.19 | 12.19 | -12.87% | 546,357 |
| Oct 9, 2025 | 14.05 | 14.53 | 13.48 | 13.99 | 13.99 | -0.43% | 695,737 |
| Oct 8, 2025 | 13.79 | 14.19 | 13.35 | 14.05 | 14.05 | 4.77% | 774,918 |
| Oct 7, 2025 | 13.43 | 13.59 | 12.80 | 13.41 | 13.41 | 0.90% | 621,786 |
| Oct 6, 2025 | 13.90 | 14.08 | 13.05 | 13.29 | 13.29 | -3.20% | 802,559 |
| Oct 3, 2025 | 13.24 | 13.79 | 13.12 | 13.73 | 13.73 | 4.73% | 979,421 |
| Oct 2, 2025 | 11.50 | 13.18 | 11.26 | 13.11 | 13.11 | 16.12% | 858,464 |
| Oct 1, 2025 | 10.87 | 11.39 | 10.75 | 11.29 | 11.29 | 2.73% | 412,020 |
| Sep 30, 2025 | 11.21 | 11.31 | 10.80 | 10.99 | 10.99 | -3.09% | 356,760 |
| Sep 29, 2025 | 11.40 | 11.54 | 11.20 | 11.34 | 11.34 | 1.52% | 355,589 |
| Sep 26, 2025 | 11.16 | 11.46 | 10.97 | 11.17 | 11.17 | -1.24% | 252,324 |
| Sep 25, 2025 | 11.19 | 11.61 | 11.12 | 11.31 | 11.31 | -3.17% | 302,229 |
| Sep 24, 2025 | 11.89 | 11.94 | 11.59 | 11.68 | 11.68 | -2.67% | 341,467 |
| Sep 23, 2025 | 11.39 | 12.36 | 11.36 | 12.00 | 12.00 | 5.17% | 890,776 |
| Sep 22, 2025 | 10.42 | 11.44 | 10.25 | 11.41 | 11.41 | 8.36% | 762,043 |
| Sep 19, 2025 | 10.10 | 10.55 | 10.07 | 10.53 | 10.53 | 4.57% | 715,289 |
| Sep 18, 2025 | 10.19 | 10.52 | 10.07 | 10.07 | 10.07 | 0.60% | 514,357 |
| Sep 17, 2025 | 9.75 | 10.25 | 9.69 | 10.01 | 10.01 | 3.09% | 361,997 |
| Sep 16, 2025 | 9.90 | 9.90 | 9.50 | 9.71 | 9.71 | -1.32% | 248,090 |
| Sep 15, 2025 | 9.91 | 10.07 | 9.70 | 9.84 | 9.84 | -0.51% | 416,238 |
| Sep 12, 2025 | 9.76 | 10.02 | 9.73 | 9.89 | 9.89 | 1.02% | 511,809 |
| Sep 11, 2025 | 8.94 | 9.88 | 8.93 | 9.79 | 9.79 | 9.51% | 544,556 |
| Sep 10, 2025 | 9.01 | 9.29 | 8.88 | 8.94 | 8.94 | -0.22% | 318,529 |
| Sep 9, 2025 | 8.88 | 9.00 | 8.73 | 8.96 | 8.96 | - | 253,357 |
| Sep 8, 2025 | 8.88 | 9.03 | 8.70 | 8.96 | 8.96 | 1.01% | 556,687 |
| Sep 5, 2025 | 8.80 | 8.89 | 8.53 | 8.87 | 8.87 | 1.26% | 530,882 |
| Sep 4, 2025 | 8.97 | 9.15 | 8.60 | 8.76 | 8.76 | -0.68% | 418,633 |
| Sep 3, 2025 | 9.06 | 9.17 | 8.62 | 8.82 | 8.82 | -3.61% | 584,720 |
| Sep 2, 2025 | 8.84 | 9.19 | 8.75 | 9.15 | 9.15 | 1.22% | 496,999 |
| Aug 29, 2025 | 9.09 | 9.11 | 8.87 | 9.04 | 9.04 | -0.77% | 289,697 |