Spire Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	19.62	21.59	19.62	21.16	21.16	10.15%	1,504,326
May 21, 2026	19.78	19.79	18.35	19.21	19.21	-4.33%	1,077,475
May 20, 2026	19.42	20.16	18.78	20.08	20.08	4.97%	968,127
May 19, 2026	19.15	19.83	17.64	19.13	19.13	-0.36%	1,026,153
May 18, 2026	21.00	21.68	18.71	19.20	19.20	-4.05%	1,660,241
May 15, 2026	17.70	20.45	17.70	20.01	20.01	9.82%	2,906,802
May 14, 2026	18.99	18.99	17.28	18.22	18.22	-0.82%	1,316,897
May 13, 2026	17.80	18.94	17.16	18.37	18.37	4.14%	2,061,938
May 12, 2026	18.10	18.80	17.08	17.64	17.64	-5.47%	1,811,397
May 11, 2026	18.50	19.76	18.27	18.66	18.66	0.92%	2,285,566
May 8, 2026	16.37	18.50	16.20	18.49	18.49	14.56%	1,452,980
May 7, 2026	17.85	18.13	15.94	16.14	16.14	-11.80%	1,047,805
May 6, 2026	16.63	18.50	16.41	18.30	18.30	11.18%	1,111,376
May 5, 2026	17.95	18.43	16.38	16.46	16.46	-5.67%	2,479,925
May 4, 2026	18.27	18.83	17.41	17.45	17.45	-4.02%	960,287
May 1, 2026	17.94	18.64	17.63	18.18	18.18	1.96%	956,404
Apr 30, 2026	15.99	17.86	15.99	17.83	17.83	12.78%	1,318,830
Apr 29, 2026	16.01	16.05	15.15	15.81	15.81	-0.88%	767,720
Apr 28, 2026	16.03	16.20	15.40	15.95	15.95	-2.80%	957,460
Apr 27, 2026	16.18	16.61	15.57	16.41	16.41	-0.61%	1,256,600
Apr 24, 2026	17.50	18.08	16.23	16.51	16.51	-5.87%	1,698,166
Apr 23, 2026	17.85	18.09	16.76	17.54	17.54	-4.00%	1,801,498
Apr 22, 2026	19.31	20.48	18.16	18.27	18.27	-2.51%	2,189,303
Apr 21, 2026	18.25	19.47	18.13	18.74	18.74	3.25%	1,737,585
Apr 20, 2026	19.48	19.94	18.06	18.15	18.15	-7.11%	2,082,389
Apr 17, 2026	21.60	21.80	19.33	19.54	19.54	-8.31%	2,480,242
Apr 16, 2026	20.00	22.06	19.83	21.31	21.31	3.75%	2,981,692
Apr 15, 2026	20.75	21.00	19.50	20.54	20.54	-0.96%	2,189,611
Apr 14, 2026	22.54	23.15	19.50	20.74	20.74	-10.37%	5,438,172
Apr 13, 2026	22.15	23.59	20.51	23.14	23.14	7.33%	4,367,602
Apr 10, 2026	18.85	21.56	18.70	21.56	21.56	20.31%	6,257,292
Apr 9, 2026	17.68	19.24	17.36	17.92	17.92	-12.59%	8,902,681
Apr 8, 2026	16.00	20.50	16.00	20.50	20.50	31.66%	5,610,145
Apr 7, 2026	15.26	15.98	14.52	15.57	15.57	0.65%	924,420
Apr 6, 2026	16.25	16.55	14.98	15.47	15.47	-2.77%	1,107,536
Apr 2, 2026	12.93	16.14	12.86	15.91	15.91	18.91%	1,784,445
Apr 1, 2026	12.74	13.76	12.70	13.38	13.38	6.36%	696,527
Mar 31, 2026	12.09	12.78	11.76	12.58	12.58	6.97%	591,532
Mar 30, 2026	12.54	12.79	11.62	11.76	11.76	-4.85%	588,343
Mar 27, 2026	13.30	13.62	12.20	12.36	12.36	-8.38%	623,310
Mar 26, 2026	13.51	14.09	13.27	13.49	13.49	-1.75%	659,444
Mar 25, 2026	13.06	14.99	13.05	13.73	13.73	7.10%	1,566,975
Mar 24, 2026	12.65	14.12	12.64	12.82	12.82	-	1,201,914
Mar 23, 2026	12.86	12.95	12.32	12.82	12.82	4.91%	1,037,281
Mar 20, 2026	12.22	13.52	12.03	12.22	12.22	0.16%	1,789,556
Mar 19, 2026	10.76	12.44	10.72	12.20	12.20	13.59%	1,191,644
Mar 18, 2026	11.11	11.33	10.15	10.74	10.74	-0.92%	912,593
Mar 17, 2026	10.59	11.08	10.59	10.84	10.84	1.69%	388,210
Mar 16, 2026	11.05	11.24	10.37	10.66	10.66	-1.93%	363,307
Mar 13, 2026	10.98	11.46	10.76	10.87	10.87	0.37%	402,927