Skip to main content
logo
Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
14.50
+0.51 (3.65%)
At close: Jul 14, 2026, 4:00 PM EDT
14.45
-0.05 (-0.35%)
Pre-market: Jul 15, 2026, 5:56 AM EDT

Spire Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202614.2715.1114.0214.5014.503.65%606,734
Jul 13, 202614.5214.8713.8613.9913.99-4.83%1,224,733
Jul 10, 202616.1216.1214.6414.7014.70-8.35%1,185,395
Jul 9, 202616.5816.8115.9516.0416.04-1.29%693,600
Jul 8, 202616.7217.5415.9616.2516.25-3.50%524,544
Jul 7, 202617.3517.5516.5016.8416.84-4.59%895,451
Jul 6, 202618.2518.7117.3217.6517.65-4.28%576,992
Jul 2, 202618.2319.6817.9618.4418.440.33%975,432
Jul 1, 202618.5520.2018.3518.3818.38-1.18%909,698
Jun 30, 202617.5618.6917.4518.6018.605.38%847,378
Jun 29, 202617.1917.9016.4717.6517.658.35%1,242,255
Jun 26, 202615.6516.5615.5016.2916.291.88%1,582,979
Jun 25, 202616.9917.2715.9315.9915.99-6.65%859,727
Jun 24, 202617.3017.6816.7517.1317.13-1.78%729,817
Jun 23, 202616.9518.6016.9517.4417.440.98%1,016,066
Jun 22, 202618.6018.9016.5417.2717.27-8.96%1,952,025
Jun 18, 202618.5319.1216.9118.9718.974.52%4,603,750
Jun 17, 202617.5818.9617.1218.1518.155.83%1,123,094
Jun 16, 202618.1418.5017.1217.1517.15-7.00%1,203,679
Jun 15, 202619.2519.2517.7618.4418.441.15%1,382,156
Jun 12, 202619.3220.1517.4918.2318.23-7.88%1,586,544
Jun 11, 202616.7419.9816.6519.7919.7920.89%2,268,093
Jun 10, 202616.3417.0816.0116.3716.370.68%690,523
Jun 9, 202617.0317.4015.3016.2616.26-4.47%1,591,170
Jun 8, 202617.8218.1916.8817.0217.02-0.82%1,006,052
Jun 5, 202619.9819.9816.9417.1617.16-14.37%1,399,389
Jun 4, 202619.3021.5718.9620.0420.045.25%1,641,199
Jun 3, 202621.0821.3718.5319.0419.04-10.82%1,370,993
Jun 2, 202620.8521.9720.4521.3521.353.84%1,201,037
Jun 1, 202622.0422.4520.0620.5620.56-9.98%1,574,841
May 29, 202623.3723.5821.7322.8422.84-5.23%1,340,158
May 28, 202625.0025.3022.9324.1024.10-5.42%1,587,380
May 27, 202624.5325.9323.2025.4825.487.28%2,883,199
May 26, 202622.4325.1222.1923.7523.7512.24%3,430,486
May 22, 202619.6221.5919.6221.1621.1610.15%1,504,326
May 21, 202619.7819.7918.3519.2119.21-4.33%1,077,475
May 20, 202619.4220.1618.7820.0820.084.97%968,127
May 19, 202619.1519.8317.6419.1319.13-0.36%1,026,153
May 18, 202621.0021.6818.7119.2019.20-4.05%1,660,241
May 15, 202617.7020.4517.7020.0120.019.82%2,906,802
May 14, 202618.9918.9917.2818.2218.22-0.82%1,316,897
May 13, 202617.8018.9417.1618.3718.374.14%2,061,938
May 12, 202618.1018.8017.0817.6417.64-5.47%1,811,397
May 11, 202618.5019.7618.2718.6618.660.92%2,285,566
May 8, 202616.3718.5016.2018.4918.4914.56%1,452,980
May 7, 202617.8518.1315.9416.1416.14-11.80%1,047,805
May 6, 202616.6318.5016.4118.3018.3011.18%1,111,376
May 5, 202617.9518.4316.3816.4616.46-5.67%2,479,925
May 4, 202618.2718.8317.4117.4517.45-4.02%960,287
May 1, 202617.9418.6417.6318.1818.181.96%956,404