Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
10.38
-0.28 (-2.63%)
At close: May 30, 2025, 4:00 PM
10.46
+0.08 (0.77%)
After-hours: May 30, 2025, 7:49 PM EDT
Spire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.59 | 10.70 | 10.26 | 10.38 | 10.38 | -2.63% | 576,218 |
| May 29, 2025 | 10.95 | 10.98 | 10.55 | 10.66 | 10.66 | -1.02% | 330,319 |
| May 28, 2025 | 10.80 | 10.91 | 10.46 | 10.77 | 10.77 | -0.55% | 329,295 |
| May 27, 2025 | 10.89 | 11.05 | 10.63 | 10.83 | 10.83 | 1.79% | 401,662 |
| May 23, 2025 | 11.06 | 11.18 | 10.62 | 10.64 | 10.64 | -5.76% | 461,812 |
| May 22, 2025 | 11.56 | 11.62 | 11.18 | 11.29 | 11.29 | -3.09% | 563,656 |
| May 21, 2025 | 11.47 | 12.11 | 11.47 | 11.65 | 11.65 | -0.09% | 603,673 |
| May 20, 2025 | 11.67 | 11.83 | 11.42 | 11.66 | 11.66 | -0.34% | 394,515 |
| May 19, 2025 | 11.68 | 12.02 | 11.26 | 11.70 | 11.70 | -2.50% | 459,429 |
| May 16, 2025 | 11.75 | 12.18 | 11.54 | 12.00 | 12.00 | 2.30% | 851,903 |
| May 15, 2025 | 10.75 | 11.75 | 10.30 | 11.73 | 11.73 | 12.68% | 1,028,431 |
| May 14, 2025 | 9.98 | 10.54 | 9.83 | 10.41 | 10.41 | 4.52% | 1,145,671 |
| May 13, 2025 | 9.31 | 9.99 | 9.30 | 9.96 | 9.96 | 7.21% | 540,155 |
| May 12, 2025 | 10.24 | 10.24 | 9.10 | 9.29 | 9.29 | -5.49% | 663,238 |
| May 9, 2025 | 9.55 | 9.99 | 9.39 | 9.83 | 9.83 | 3.04% | 360,097 |
| May 8, 2025 | 9.48 | 9.73 | 9.18 | 9.54 | 9.54 | 2.47% | 372,635 |
| May 7, 2025 | 9.55 | 9.58 | 9.13 | 9.31 | 9.31 | -1.69% | 356,339 |
| May 6, 2025 | 9.10 | 9.52 | 9.04 | 9.47 | 9.47 | 2.27% | 334,187 |
| May 5, 2025 | 9.51 | 9.72 | 9.14 | 9.26 | 9.26 | -4.34% | 375,119 |
| May 2, 2025 | 9.71 | 10.13 | 9.63 | 9.68 | 9.68 | 0.83% | 462,143 |
| May 1, 2025 | 9.52 | 9.78 | 9.25 | 9.60 | 9.60 | 2.24% | 627,199 |
| Apr 30, 2025 | 9.70 | 9.70 | 9.15 | 9.39 | 9.39 | -3.40% | 665,547 |
| Apr 29, 2025 | 10.49 | 10.65 | 9.36 | 9.72 | 9.72 | -7.25% | 1,248,359 |
| Apr 28, 2025 | 10.85 | 11.30 | 10.27 | 10.48 | 10.48 | -1.50% | 1,380,065 |
| Apr 25, 2025 | 9.61 | 10.73 | 9.40 | 10.64 | 10.64 | 10.60% | 1,014,803 |
| Apr 24, 2025 | 8.94 | 9.64 | 8.94 | 9.62 | 9.62 | 8.46% | 409,750 |
| Apr 23, 2025 | 8.96 | 9.26 | 8.77 | 8.87 | 8.87 | 2.42% | 323,715 |
| Apr 22, 2025 | 8.20 | 8.67 | 8.14 | 8.66 | 8.66 | 6.52% | 411,627 |
| Apr 21, 2025 | 8.29 | 8.46 | 8.02 | 8.13 | 8.13 | -4.80% | 450,809 |
| Apr 17, 2025 | 8.90 | 9.09 | 8.42 | 8.54 | 8.54 | -3.83% | 559,249 |
| Apr 16, 2025 | 9.07 | 9.19 | 8.63 | 8.88 | 8.88 | -4.10% | 352,032 |
| Apr 15, 2025 | 9.18 | 9.68 | 9.10 | 9.26 | 9.26 | 0.65% | 490,466 |
| Apr 14, 2025 | 9.36 | 9.53 | 8.84 | 9.20 | 9.20 | 0.77% | 377,693 |
| Apr 11, 2025 | 9.62 | 9.77 | 8.72 | 9.13 | 9.13 | -5.78% | 943,837 |
| Apr 10, 2025 | 9.87 | 10.11 | 9.22 | 9.69 | 9.69 | -1.22% | 887,907 |
| Apr 9, 2025 | 8.80 | 9.96 | 8.40 | 9.81 | 9.81 | 12.11% | 1,177,396 |
| Apr 8, 2025 | 9.35 | 9.96 | 8.55 | 8.75 | 8.75 | 16.98% | 2,088,374 |
| Apr 7, 2025 | 7.13 | 7.88 | 6.85 | 7.48 | 7.48 | -0.53% | 777,940 |
| Apr 4, 2025 | 7.25 | 7.79 | 7.12 | 7.52 | 7.52 | -1.18% | 740,304 |
| Apr 3, 2025 | 7.50 | 7.90 | 7.41 | 7.61 | 7.61 | -6.05% | 504,758 |
| Apr 2, 2025 | 7.74 | 8.66 | 7.73 | 8.10 | 8.10 | 2.02% | 694,611 |
| Apr 1, 2025 | 7.99 | 8.30 | 7.50 | 7.94 | 7.94 | -1.85% | 1,175,432 |
| Mar 31, 2025 | 7.92 | 8.36 | 7.82 | 8.09 | 8.09 | -1.22% | 478,092 |
| Mar 28, 2025 | 8.53 | 8.64 | 8.15 | 8.19 | 8.19 | -4.43% | 420,198 |
| Mar 27, 2025 | 8.76 | 8.96 | 8.57 | 8.57 | 8.57 | -2.39% | 276,132 |
| 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 |