Spire Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	21.60	21.80	19.33	19.54	19.54	-8.31%	2,452,183
Apr 16, 2026	20.00	22.06	19.83	21.31	21.31	3.75%	2,950,758
Apr 15, 2026	20.75	21.00	19.50	20.54	20.54	-0.96%	2,173,134
Apr 14, 2026	22.54	23.15	19.50	20.74	20.74	-10.37%	5,382,767
Apr 13, 2026	22.15	23.59	20.51	23.14	23.14	7.33%	4,333,636
Apr 10, 2026	18.85	21.56	18.70	21.56	21.56	20.31%	6,185,092
Apr 9, 2026	17.68	19.24	17.36	17.92	17.92	-12.59%	8,866,684
Apr 8, 2026	16.00	20.50	16.00	20.50	20.50	31.66%	5,551,188
Apr 7, 2026	15.26	15.98	14.52	15.57	15.57	0.65%	901,852
Apr 6, 2026	16.25	16.55	14.98	15.47	15.47	-2.77%	1,103,106
Apr 2, 2026	12.93	16.14	12.86	15.91	15.91	18.91%	1,772,396
Apr 1, 2026	12.74	13.76	12.70	13.38	13.38	6.36%	696,232
Mar 31, 2026	12.09	12.78	11.76	12.58	12.58	6.97%	589,427
Mar 30, 2026	12.54	12.79	11.62	11.76	11.76	-4.85%	583,913
Mar 27, 2026	13.30	13.62	12.20	12.36	12.36	-8.38%	622,996
Mar 26, 2026	13.51	14.09	13.27	13.49	13.49	-1.75%	656,119
Mar 25, 2026	13.06	14.99	13.05	13.73	13.73	7.10%	1,563,074
Mar 24, 2026	12.65	14.12	12.64	12.82	12.82	-	1,199,672
Mar 23, 2026	12.86	12.95	12.32	12.82	12.82	4.91%	1,035,627
Mar 20, 2026	12.22	13.52	12.03	12.22	12.22	0.16%	1,755,126
Mar 19, 2026	10.76	12.44	10.72	12.20	12.20	13.59%	1,177,945
Mar 18, 2026	11.11	11.33	10.15	10.74	10.74	-0.92%	911,582
Mar 17, 2026	10.59	11.08	10.59	10.84	10.84	1.69%	381,211
Mar 16, 2026	11.05	11.24	10.37	10.66	10.66	-1.93%	362,846
Mar 13, 2026	10.98	11.46	10.76	10.87	10.87	0.37%	400,523
Mar 12, 2026	11.03	11.20	10.69	10.83	10.83	-1.81%	416,438
Mar 11, 2026	10.34	11.11	10.34	11.03	11.03	6.67%	519,985
Mar 10, 2026	10.30	10.73	10.18	10.34	10.34	-0.10%	493,746
Mar 9, 2026	9.43	10.38	9.20	10.35	10.35	8.38%	675,734
Mar 6, 2026	9.30	10.11	9.24	9.55	9.55	-2.35%	591,511
Mar 5, 2026	9.20	10.20	9.15	9.78	9.78	6.07%	894,498
Mar 4, 2026	9.13	9.55	8.97	9.22	9.22	2.90%	290,842
Mar 3, 2026	8.79	9.23	8.72	8.96	8.96	-1.75%	320,211
Mar 2, 2026	8.60	9.31	8.48	9.12	9.12	3.05%	433,679
Feb 27, 2026	8.85	9.07	8.60	8.85	8.85	-4.22%	325,065
Feb 26, 2026	9.04	9.29	8.93	9.24	9.24	2.21%	332,654
Feb 25, 2026	8.86	9.22	8.69	9.04	9.04	2.03%	275,592
Feb 24, 2026	8.44	8.87	8.30	8.86	8.86	5.48%	478,282
Feb 23, 2026	8.96	9.11	8.31	8.40	8.40	-8.79%	708,705
Feb 20, 2026	9.20	9.59	9.11	9.21	9.21	-1.92%	373,252
Feb 19, 2026	9.11	9.45	9.01	9.39	9.39	-	395,183
Feb 18, 2026	9.20	9.68	8.98	9.39	9.39	2.85%	349,567
Feb 17, 2026	9.34	9.44	8.93	9.13	9.13	-4.00%	437,629
Feb 13, 2026	9.09	9.77	8.90	9.51	9.51	6.14%	514,128
Feb 12, 2026	9.31	9.42	8.70	8.96	8.96	-3.97%	527,047
Feb 11, 2026	10.50	10.52	9.01	9.33	9.33	-8.44%	516,423
Feb 10, 2026	10.82	11.06	10.13	10.19	10.19	-7.03%	426,213
Feb 9, 2026	10.62	10.98	10.33	10.96	10.96	4.18%	587,051
Feb 6, 2026	9.99	10.72	9.75	10.52	10.52	8.45%	545,345
Feb 5, 2026	10.29	10.60	9.56	9.70	9.70	-8.58%	545,699