Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
9.69
-0.25 (-2.52%)
Jun 23, 2025, 4:00 PM - Market closed
Spire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 9.83 | 9.87 | 9.23 | 9.69 | 9.69 | -2.52% | 889,619 |
| 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 |
| Jun 16, 2025 | 11.04 | 11.41 | 10.90 | 11.06 | 11.06 | 1.47% | 570,439 |
| Jun 13, 2025 | 11.15 | 11.43 | 10.80 | 10.90 | 10.90 | -5.38% | 631,062 |
| Jun 12, 2025 | 11.45 | 11.61 | 11.35 | 11.52 | 11.52 | -0.43% | 497,735 |
| Jun 11, 2025 | 11.86 | 12.07 | 11.54 | 11.57 | 11.57 | -2.20% | 639,809 |
| Jun 10, 2025 | 12.28 | 12.35 | 11.58 | 11.83 | 11.83 | -3.98% | 793,028 |
| Jun 9, 2025 | 11.72 | 12.51 | 11.40 | 12.32 | 12.32 | 7.69% | 936,948 |
| Jun 6, 2025 | 11.25 | 11.75 | 10.97 | 11.44 | 11.44 | 4.00% | 715,079 |
| Jun 5, 2025 | 10.92 | 11.26 | 10.69 | 11.00 | 11.00 | 0.92% | 668,059 |
| Jun 4, 2025 | 10.48 | 10.93 | 10.25 | 10.90 | 10.90 | 4.11% | 630,191 |
| Jun 3, 2025 | 11.14 | 11.28 | 10.42 | 10.47 | 10.47 | -5.42% | 761,912 |
| Jun 2, 2025 | 10.39 | 11.22 | 10.21 | 11.07 | 11.07 | 6.65% | 687,756 |
| May 30, 2025 | 10.59 | 10.70 | 10.26 | 10.38 | 10.38 | -2.63% | 578,150 |
| 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 |