Spire Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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