Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
9.04
+0.18 (2.03%)
At close: Feb 25, 2026, 4:00 PM EST
9.09
+0.05 (0.55%)
After-hours: Feb 25, 2026, 7:58 PM EST
Spire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 10.46 | 10.94 | 10.24 | 10.93 | 10.93 | 3.21% | 496,097 |
| Jan 13, 2026 | 10.60 | 10.85 | 10.14 | 10.59 | 10.59 | 0.57% | 644,187 |
| Jan 12, 2026 | 10.26 | 10.74 | 10.05 | 10.53 | 10.53 | 0.48% | 703,541 |
| Jan 9, 2026 | 10.41 | 10.63 | 10.02 | 10.48 | 10.48 | 0.67% | 557,079 |
| Jan 8, 2026 | 9.64 | 10.65 | 9.64 | 10.41 | 10.41 | 8.32% | 1,121,392 |
| Jan 7, 2026 | 9.35 | 9.70 | 9.11 | 9.61 | 9.61 | 1.26% | 651,572 |
| Jan 6, 2026 | 8.58 | 9.72 | 8.51 | 9.49 | 9.49 | 15.59% | 1,861,378 |
| Jan 5, 2026 | 8.10 | 8.47 | 7.75 | 8.21 | 8.21 | 5.12% | 805,484 |
| Jan 2, 2026 | 7.65 | 7.85 | 7.41 | 7.81 | 7.81 | 4.13% | 547,484 |
| Dec 31, 2025 | 7.60 | 7.74 | 7.36 | 7.50 | 7.50 | -1.57% | 501,713 |
| Dec 30, 2025 | 7.70 | 7.93 | 7.59 | 7.62 | 7.62 | -0.78% | 642,850 |
| Dec 29, 2025 | 7.58 | 7.98 | 7.52 | 7.68 | 7.68 | -0.78% | 608,293 |
| Dec 26, 2025 | 8.17 | 8.17 | 7.64 | 7.74 | 7.74 | -5.84% | 650,090 |
| Dec 24, 2025 | 8.39 | 8.39 | 7.87 | 8.22 | 8.22 | -4.64% | 526,134 |
| Dec 23, 2025 | 8.85 | 9.00 | 8.40 | 8.62 | 8.62 | -4.86% | 664,823 |
| Dec 22, 2025 | 8.24 | 9.53 | 8.24 | 9.06 | 9.06 | 14.97% | 1,462,978 |
| Dec 19, 2025 | 7.35 | 8.16 | 7.33 | 7.88 | 7.88 | 7.95% | 1,262,597 |
| Dec 18, 2025 | 7.38 | 7.64 | 7.16 | 7.30 | 7.30 | 3.99% | 1,398,588 |
| Dec 17, 2025 | 7.10 | 7.57 | 6.60 | 7.02 | 7.02 | -24.27% | 4,109,089 |
| Dec 16, 2025 | 9.00 | 9.43 | 9.00 | 9.27 | 9.27 | 2.09% | 410,747 |
| Dec 15, 2025 | 9.82 | 9.94 | 9.00 | 9.08 | 9.08 | -5.71% | 393,953 |
| Dec 12, 2025 | 10.12 | 10.19 | 9.22 | 9.63 | 9.63 | -3.31% | 562,674 |