Spire Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	12.11	12.12	11.62	11.64	-	-4.12%	138,185
Sep 8, 2026	11.90	12.37	11.61	12.14	12.14	1.34%	483,117
Sep 4, 2026	11.88	12.10	11.74	11.98	11.98	0.84%	307,507
Sep 3, 2026	12.06	12.09	11.53	11.88	11.88	-0.25%	508,822
Sep 2, 2026	11.90	12.12	11.32	11.91	11.91	-0.92%	857,018
Sep 1, 2026	13.01	13.12	11.90	12.02	12.02	-9.42%	927,968
Aug 31, 2026	13.32	13.72	13.12	13.27	13.27	0.76%	390,457
Aug 28, 2026	13.82	13.89	13.00	13.17	13.17	-5.93%	501,474
Aug 27, 2026	14.00	14.27	13.85	14.00	14.00	3.40%	422,085
Aug 26, 2026	13.75	14.06	13.40	13.54	13.54	-1.38%	454,040
Aug 25, 2026	14.22	14.26	13.36	13.73	13.73	-1.01%	468,842
Aug 24, 2026	13.94	14.40	13.69	13.87	13.87	-0.50%	796,647
Aug 21, 2026	14.16	14.40	13.69	13.94	13.94	0.36%	434,141
Aug 20, 2026	13.48	14.00	12.94	13.89	13.89	1.39%	602,870
Aug 19, 2026	13.85	13.87	13.26	13.70	13.70	-1.44%	410,751
Aug 18, 2026	13.33	14.22	13.15	13.90	13.90	1.16%	577,954
Aug 17, 2026	13.72	14.48	13.64	13.74	13.74	-1.51%	554,939
Aug 14, 2026	14.42	14.92	13.69	13.95	13.95	0.07%	581,693
Aug 13, 2026	13.17	14.66	13.17	13.94	13.94	-5.43%	734,355
Aug 12, 2026	14.96	15.16	14.52	14.74	14.74	-0.54%	646,062
Aug 11, 2026	14.00	14.87	13.78	14.82	14.82	5.63%	492,719
Aug 10, 2026	14.33	14.83	13.84	14.03	14.03	-2.09%	616,904
Aug 7, 2026	13.68	14.44	13.68	14.33	14.33	7.10%	540,716
Aug 6, 2026	12.71	14.00	12.70	13.38	13.38	3.72%	404,812
Aug 5, 2026	13.56	13.59	12.73	12.90	12.90	-4.30%	575,000
Aug 4, 2026	12.80	13.57	12.64	13.48	13.48	9.77%	819,099
Aug 3, 2026	11.22	12.33	11.06	12.28	12.28	7.16%	619,081
Jul 31, 2026	11.81	11.81	11.18	11.46	11.46	0.88%	546,874
Jul 30, 2026	11.05	11.80	10.91	11.36	11.36	7.78%	481,093
Jul 29, 2026	11.15	11.30	10.44	10.54	10.54	-7.30%	641,631
Jul 28, 2026	11.00	11.37	10.52	11.37	11.37	1.79%	692,696
Jul 27, 2026	11.11	11.66	10.85	11.17	11.17	1.64%	510,569
Jul 24, 2026	11.56	11.60	10.93	10.99	10.99	-4.68%	479,983
Jul 23, 2026	11.37	11.73	11.18	11.53	11.53	0.87%	422,992
Jul 22, 2026	11.49	11.91	11.34	11.43	11.43	-1.97%	603,550
Jul 21, 2026	11.06	11.74	11.06	11.66	11.66	6.39%	1,209,133
Jul 20, 2026	11.84	12.14	10.88	10.96	10.96	-9.72%	2,066,243
Jul 17, 2026	11.81	12.44	11.61	12.14	12.14	-0.08%	894,363
Jul 16, 2026	13.25	13.50	12.00	12.15	12.15	-10.86%	1,713,131
Jul 15, 2026	14.42	14.92	13.62	13.63	13.63	-6.00%	834,680
Jul 14, 2026	14.27	15.11	14.02	14.50	14.50	3.65%	620,672
Jul 13, 2026	14.52	14.87	13.86	13.99	13.99	-4.83%	1,267,582
Jul 10, 2026	16.12	16.12	14.64	14.70	14.70	-8.35%	1,187,587
Jul 9, 2026	16.58	16.81	15.95	16.04	16.04	-1.29%	695,921
Jul 8, 2026	16.72	17.54	15.96	16.25	16.25	-3.50%	526,483
Jul 7, 2026	17.35	17.55	16.50	16.84	16.84	-4.59%	897,466
Jul 6, 2026	18.25	18.71	17.32	17.65	17.65	-4.28%	579,510
Jul 2, 2026	18.23	19.68	17.96	18.44	18.44	0.33%	976,669
Jul 1, 2026	18.55	20.20	18.35	18.38	18.38	-1.18%	912,519
Jun 30, 2026	17.56	18.69	17.45	18.60	18.60	5.38%	849,288