Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
13.29
-0.44 (-3.20%)
At close: Oct 6, 2025, 4:00 PM EDT
13.24
-0.05 (-0.38%)
After-hours: Oct 6, 2025, 7:45 PM EDT
Spire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 13.90 | 14.08 | 13.05 | 13.29 | 13.29 | -3.20% | 801,431 |
| 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 |
| Aug 28, 2025 | 9.20 | 9.37 | 9.08 | 9.11 | 9.11 | - | 247,911 |
| Aug 27, 2025 | 9.00 | 9.29 | 8.98 | 9.11 | 9.11 | -0.33% | 343,195 |
| Aug 26, 2025 | 9.00 | 9.35 | 9.00 | 9.14 | 9.14 | 2.24% | 405,381 |
| Aug 25, 2025 | 9.21 | 9.41 | 8.92 | 8.94 | 8.94 | -4.28% | 344,218 |
| Aug 22, 2025 | 8.85 | 9.48 | 8.77 | 9.34 | 9.34 | 6.38% | 582,262 |
| Aug 21, 2025 | 8.50 | 8.89 | 8.49 | 8.78 | 8.78 | 1.62% | 465,090 |
| Aug 20, 2025 | 8.76 | 8.78 | 8.44 | 8.64 | 8.64 | -1.37% | 643,768 |
| Aug 19, 2025 | 9.15 | 9.15 | 8.71 | 8.76 | 8.76 | -4.58% | 853,660 |
| Aug 18, 2025 | 9.38 | 9.39 | 9.00 | 9.18 | 9.18 | 0.77% | 788,233 |
| Aug 15, 2025 | 10.27 | 10.34 | 8.95 | 9.11 | 9.11 | -11.38% | 1,495,710 |
| Aug 14, 2025 | 10.67 | 10.69 | 9.91 | 10.28 | 10.28 | -6.97% | 1,001,330 |
| Aug 13, 2025 | 10.08 | 11.28 | 10.08 | 11.05 | 11.05 | 10.17% | 1,218,886 |
| Aug 12, 2025 | 9.61 | 10.12 | 9.40 | 10.03 | 10.03 | 5.03% | 535,876 |
| Aug 11, 2025 | 9.59 | 9.86 | 9.47 | 9.55 | 9.55 | -0.52% | 402,491 |
| Aug 8, 2025 | 9.64 | 9.72 | 9.40 | 9.60 | 9.60 | 0.21% | 411,810 |
| Aug 7, 2025 | 9.84 | 9.84 | 9.43 | 9.58 | 9.58 | -2.04% | 319,821 |
| Aug 6, 2025 | 9.82 | 9.90 | 9.53 | 9.78 | 9.78 | -0.31% | 362,783 |
| Aug 5, 2025 | 9.98 | 10.08 | 9.72 | 9.81 | 9.81 | -0.81% | 434,259 |
| Aug 4, 2025 | 9.73 | 9.95 | 9.61 | 9.89 | 9.89 | 2.91% | 320,223 |
| Aug 1, 2025 | 9.77 | 9.86 | 9.49 | 9.61 | 9.61 | -4.19% | 412,248 |
| Jul 31, 2025 | 10.23 | 10.23 | 9.88 | 10.03 | 10.03 | -0.89% | 332,091 |
| Jul 30, 2025 | 10.28 | 10.48 | 10.05 | 10.12 | 10.12 | -0.30% | 368,487 |
| Jul 29, 2025 | 10.69 | 10.80 | 9.97 | 10.15 | 10.15 | -3.79% | 668,631 |
| Jul 28, 2025 | 11.32 | 11.38 | 10.46 | 10.55 | 10.55 | -5.38% | 522,316 |