Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
9.11
-0.03 (-0.33%)
At close: Aug 27, 2025, 4:00 PM
9.19
+0.08 (0.88%)
After-hours: Aug 27, 2025, 7:53 PM EDT
Spire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 9.00 | 9.29 | 8.98 | 9.11 | 9.11 | -0.33% | 338,944 |
| 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 |
| Jul 25, 2025 | 11.12 | 11.30 | 10.85 | 11.15 | 11.15 | -1.15% | 346,964 |
| Jul 24, 2025 | 11.44 | 11.44 | 11.00 | 11.28 | 11.28 | -0.62% | 429,877 |
| Jul 23, 2025 | 10.87 | 11.55 | 10.77 | 11.35 | 11.35 | 5.98% | 785,334 |
| Jul 22, 2025 | 11.77 | 12.00 | 10.57 | 10.71 | 10.71 | -11.19% | 1,285,689 |
| Jul 21, 2025 | 12.45 | 12.85 | 12.05 | 12.06 | 12.06 | -1.63% | 663,172 |
| Jul 18, 2025 | 12.65 | 12.84 | 11.93 | 12.26 | 12.26 | -1.84% | 601,870 |
| Jul 17, 2025 | 11.34 | 12.86 | 11.22 | 12.49 | 12.49 | 11.42% | 986,880 |
| Jul 16, 2025 | 10.90 | 11.24 | 10.64 | 11.21 | 11.21 | 2.84% | 471,902 |
| Jul 15, 2025 | 11.53 | 11.78 | 10.87 | 10.90 | 10.90 | -3.02% | 528,459 |
| Jul 14, 2025 | 11.50 | 11.77 | 11.00 | 11.24 | 11.24 | -3.77% | 675,596 |
| Jul 11, 2025 | 11.88 | 12.08 | 11.57 | 11.68 | 11.68 | -2.59% | 304,900 |
| Jul 10, 2025 | 12.10 | 12.20 | 11.83 | 11.99 | 11.99 | -1.40% | 483,415 |
| Jul 9, 2025 | 12.39 | 12.45 | 12.09 | 12.16 | 12.16 | -1.38% | 245,486 |
| Jul 8, 2025 | 12.33 | 12.54 | 12.04 | 12.33 | 12.33 | 0.16% | 625,956 |
| Jul 7, 2025 | 11.91 | 12.31 | 11.58 | 12.31 | 12.31 | 3.27% | 661,366 |
| Jul 3, 2025 | 11.40 | 12.05 | 11.35 | 11.92 | 11.92 | 5.11% | 315,801 |
| Jul 2, 2025 | 11.34 | 11.40 | 11.10 | 11.34 | 11.34 | 0.35% | 375,642 |
| Jul 1, 2025 | 11.80 | 11.87 | 11.16 | 11.30 | 11.30 | -5.04% | 430,392 |
| Jun 30, 2025 | 11.73 | 12.25 | 11.60 | 11.90 | 11.90 | 3.21% | 492,210 |
| Jun 27, 2025 | 11.09 | 12.09 | 11.05 | 11.53 | 11.53 | 2.76% | 1,984,082 |
| Jun 26, 2025 | 10.00 | 11.44 | 9.91 | 11.22 | 11.22 | 14.37% | 1,041,111 |
| Jun 25, 2025 | 9.92 | 10.08 | 9.77 | 9.81 | 9.81 | -1.11% | 492,655 |
| Jun 24, 2025 | 9.84 | 10.11 | 9.49 | 9.92 | 9.92 | 2.37% | 540,445 |
| Jun 23, 2025 | 9.83 | 9.87 | 9.23 | 9.69 | 9.69 | -2.52% | 890,008 |
| Jun 20, 2025 | 10.23 | 10.30 | 9.89 | 9.94 | 9.94 | -1.97% | 889,046 |
| Jun 18, 2025 | 10.11 | 10.25 | 9.91 | 10.14 | 10.14 | 0.30% | 487,426 |
| Jun 17, 2025 | 10.91 | 10.95 | 10.05 | 10.11 | 10.11 | -8.59% | 933,365 |