Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
8.70
-0.09 (-0.97%)
Mar 27, 2025, 9:45 AM EDT - Market open
Spire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 9.27 | 9.32 | 8.77 | 8.78 | 8.78 | -4.98% | 310,119 |
| Mar 25, 2025 | 8.79 | 9.28 | 8.50 | 9.24 | 9.24 | 6.94% | 446,746 |
| Mar 24, 2025 | 9.15 | 9.19 | 8.64 | 8.64 | 8.64 | -0.80% | 648,723 |
| Mar 21, 2025 | 8.68 | 9.08 | 8.61 | 8.71 | 8.71 | -1.91% | 484,775 |
| Mar 20, 2025 | 8.86 | 9.05 | 8.68 | 8.88 | 8.88 | -1.22% | 226,973 |
| Mar 19, 2025 | 8.99 | 9.76 | 8.75 | 8.99 | 8.99 | 5.52% | 631,507 |
| Mar 18, 2025 | 9.03 | 9.03 | 8.44 | 8.52 | 8.52 | -6.48% | 558,098 |
| Mar 17, 2025 | 8.59 | 9.46 | 8.54 | 9.11 | 9.11 | 6.30% | 828,507 |
| Mar 14, 2025 | 9.12 | 9.45 | 8.47 | 8.57 | 8.57 | -3.38% | 985,048 |
| Mar 13, 2025 | 9.51 | 9.75 | 8.85 | 8.87 | 8.87 | -13.38% | 1,042,891 |
| Mar 12, 2025 | 10.09 | 10.34 | 9.69 | 10.24 | 10.24 | 4.49% | 388,219 |
| Mar 11, 2025 | 9.84 | 10.21 | 9.52 | 9.80 | 9.80 | 0.31% | 331,295 |
| Mar 10, 2025 | 10.46 | 10.66 | 9.49 | 9.77 | 9.77 | -6.60% | 435,878 |
| Mar 7, 2025 | 10.22 | 10.83 | 9.55 | 10.46 | 10.46 | 1.06% | 692,973 |
| Mar 6, 2025 | 11.05 | 11.60 | 10.30 | 10.35 | 10.35 | -6.67% | 696,263 |
| Mar 5, 2025 | 10.93 | 11.50 | 10.10 | 11.09 | 11.09 | 4.43% | 743,123 |
| Mar 4, 2025 | 10.22 | 11.24 | 9.56 | 10.62 | 10.62 | 0.95% | 1,239,512 |
| Mar 3, 2025 | 11.55 | 11.72 | 10.52 | 10.52 | 10.52 | -7.80% | 436,159 |
| Feb 28, 2025 | 11.28 | 11.60 | 10.82 | 11.41 | 11.41 | 0.88% | 304,571 |
| Feb 27, 2025 | 11.15 | 12.03 | 10.82 | 11.31 | 11.31 | 2.35% | 649,890 |
| Feb 26, 2025 | 11.26 | 11.74 | 10.95 | 11.05 | 11.05 | -1.69% | 486,883 |
| Feb 25, 2025 | 11.07 | 11.70 | 10.50 | 11.24 | 11.24 | 0.90% | 563,992 |
| Feb 24, 2025 | 10.93 | 11.56 | 10.55 | 11.14 | 11.14 | 1.83% | 553,071 |
| Feb 21, 2025 | 11.87 | 11.88 | 10.94 | 10.94 | 10.94 | -6.17% | 839,766 |
| Feb 20, 2025 | 12.55 | 12.61 | 11.37 | 11.66 | 11.66 | -7.31% | 700,296 |
| Feb 19, 2025 | 12.67 | 13.66 | 12.36 | 12.58 | 12.58 | 2.19% | 782,287 |
| Feb 18, 2025 | 11.82 | 12.79 | 11.41 | 12.31 | 12.31 | 5.03% | 1,212,658 |
| Feb 14, 2025 | 11.57 | 12.56 | 11.47 | 11.72 | 11.72 | 2.27% | 1,138,703 |
| Feb 13, 2025 | 10.00 | 11.74 | 9.50 | 11.46 | 11.46 | 13.24% | 1,811,707 |
| Feb 12, 2025 | 9.91 | 10.82 | 9.20 | 10.12 | 10.12 | -49.02% | 5,043,539 |
| Feb 11, 2025 | 21.26 | 21.43 | 19.63 | 19.85 | 19.85 | -4.48% | 873,895 |
| Feb 10, 2025 | 20.02 | 20.88 | 19.30 | 20.78 | 20.78 | 5.64% | 470,483 |
| Feb 7, 2025 | 18.82 | 21.30 | 18.71 | 19.67 | 19.67 | 6.61% | 718,361 |
| Feb 6, 2025 | 19.21 | 19.47 | 18.31 | 18.45 | 18.45 | -3.50% | 269,942 |
| Feb 5, 2025 | 19.30 | 20.02 | 18.88 | 19.12 | 19.12 | 0.74% | 515,277 |
| Feb 4, 2025 | 17.60 | 19.05 | 17.37 | 18.98 | 18.98 | 7.29% | 358,433 |
| Feb 3, 2025 | 16.33 | 17.90 | 16.25 | 17.69 | 17.69 | 3.15% | 373,311 |
| Jan 31, 2025 | 17.81 | 18.55 | 16.90 | 17.15 | 17.15 | -3.76% | 348,212 |
| Jan 30, 2025 | 18.49 | 19.00 | 17.56 | 17.82 | 17.82 | -2.25% | 213,865 |
| Jan 29, 2025 | 18.88 | 18.98 | 16.92 | 18.23 | 18.23 | -3.54% | 425,792 |
| Jan 28, 2025 | 18.21 | 19.12 | 18.06 | 18.90 | 18.90 | 4.42% | 361,922 |
| Jan 27, 2025 | 18.49 | 19.14 | 17.35 | 18.10 | 18.10 | -3.83% | 517,272 |
| Jan 24, 2025 | 20.50 | 20.89 | 18.67 | 18.82 | 18.82 | -6.97% | 680,057 |
| Jan 23, 2025 | 19.04 | 20.50 | 18.75 | 20.23 | 20.23 | 5.53% | 603,261 |
| Jan 22, 2025 | 18.43 | 19.50 | 17.84 | 19.17 | 19.17 | 5.45% | 1,079,668 |
| Jan 21, 2025 | 18.00 | 18.95 | 17.50 | 18.18 | 18.18 | 1.11% | 946,471 |
| Jan 17, 2025 | 17.12 | 18.41 | 16.18 | 17.98 | 17.98 | 8.05% | 1,005,894 |
| Jan 16, 2025 | 14.70 | 17.16 | 14.22 | 16.64 | 16.64 | 20.41% | 1,656,305 |
| Jan 15, 2025 | 13.69 | 13.97 | 13.35 | 13.82 | 13.82 | 5.82% | 282,450 |
| Jan 14, 2025 | 13.16 | 13.37 | 12.78 | 13.06 | 13.06 | 0.08% | 235,751 |