Spire Global, Inc. Class A SPIR
NYSE · United States · Technology Services
$11.00-0.18 (-1.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.97 | -1.88% | $11.27 | $11.39 | $10.85 | 360.11K |
| 2026-09-30 | $11.18 | +0.27% | $11.12 | $11.88 | $11.11 | 513.90K |
| 2026-09-29 | $11.15 | -5.03% | $11.97 | $12.17 | $11.10 | 694.50K |
| 2026-09-28 | $11.74 | -2.81% | $11.79 | $12.52 | $11.71 | 469.80K |
| 2026-09-25 | $12.08 | -1.47% | $12.28 | $12.63 | $12.02 | 509.70K |
| 2026-09-24 | $12.26 | +0.41% | $12.07 | $12.60 | $11.86 | 604.40K |
| 2026-09-23 | $12.21 | 0.00% | $12.68 | $12.86 | $12.13 | 850.00K |
| 2026-09-22 | $12.21 | +2.09% | $12.49 | $12.58 | $11.90 | 515.90K |
| 2026-09-21 | $11.96 | +4.91% | $11.47 | $12.28 | $11.45 | 572.40K |
| 2026-09-18 | $11.40 | -6.10% | $12.25 | $12.27 | $11.16 | 2.35M |
| 2026-09-17 | $12.14 | +5.66% | $11.70 | $12.31 | $11.65 | 691.20K |
| 2026-09-16 | $11.49 | -0.95% | $11.63 | $11.63 | $11.23 | 515.80K |
| 2026-09-15 | $11.60 | +2.29% | $11.24 | $11.68 | $11.04 | 400.00K |
| 2026-09-14 | $11.34 | -0.70% | $11.18 | $11.43 | $11.00 | 478.90K |
| 2026-09-11 | $11.42 | +1.24% | $11.35 | $11.56 | $11.10 | 429.80K |
| 2026-09-10 | $11.28 | -1.83% | $11.36 | $11.64 | $11.18 | 801.30K |
| 2026-09-09 | $11.49 | -5.35% | $12.11 | $12.11 | $11.43 | 503.80K |
| 2026-09-08 | $12.14 | +1.34% | $11.90 | $12.37 | $11.61 | 526.80K |
| 2026-09-04 | $11.98 | +0.84% | $11.88 | $12.10 | $11.74 | 309.60K |
| 2026-09-03 | $11.88 | -0.25% | $12.06 | $12.09 | $11.53 | 508.70K |
| 2026-09-02 | $11.91 | -0.92% | $11.90 | $12.12 | $11.32 | 856.90K |
| 2026-09-01 | $12.02 | -9.42% | $13.01 | $13.12 | $11.90 | 925.90K |
| 2026-08-31 | $13.27 | +0.76% | $13.32 | $13.72 | $13.12 | 390.40K |
| 2026-08-28 | $13.17 | -5.93% | $13.82 | $13.89 | $13.00 | 500.40K |
| 2026-08-27 | $14.00 | +3.40% | $14.00 | $14.27 | $13.85 | 422.00K |
| 2026-08-26 | $13.54 | -1.38% | $13.75 | $14.06 | $13.40 | 453.80K |
| 2026-08-25 | $13.73 | -1.01% | $14.22 | $14.26 | $13.36 | 468.80K |
| 2026-08-24 | $13.87 | -0.50% | $13.94 | $14.40 | $13.69 | 796.30K |
| 2026-08-21 | $13.94 | +0.36% | $14.16 | $14.40 | $13.69 | 433.90K |
| 2026-08-20 | $13.89 | +1.39% | $13.48 | $14.00 | $12.94 | 602.90K |
| 2026-08-19 | $13.70 | -1.44% | $13.85 | $13.87 | $13.26 | 410.80K |
| 2026-08-18 | $13.90 | +1.16% | $13.33 | $14.22 | $13.15 | 577.90K |
| 2026-08-17 | $13.74 | -1.51% | $13.72 | $14.48 | $13.64 | 554.80K |
| 2026-08-14 | $13.95 | +0.07% | $14.42 | $14.92 | $13.69 | 581.70K |
| 2026-08-13 | $13.94 | -5.43% | $13.16 | $14.66 | $13.16 | 734.40K |
| 2026-08-12 | $14.74 | -0.54% | $14.96 | $15.16 | $14.52 | 646.10K |
| 2026-08-11 | $14.82 | +5.63% | $14.00 | $14.87 | $13.78 | 492.30K |
| 2026-08-10 | $14.03 | -2.09% | $14.33 | $14.83 | $13.84 | 616.90K |
| 2026-08-07 | $14.33 | +7.10% | $13.68 | $14.44 | $13.68 | 540.60K |
| 2026-08-06 | $13.38 | +3.72% | $12.71 | $14.00 | $12.70 | 404.40K |
| 2026-08-05 | $12.90 | -4.30% | $13.56 | $13.59 | $12.73 | 574.80K |
| 2026-08-04 | $13.48 | +9.77% | $12.80 | $13.57 | $12.64 | 818.90K |
| 2026-08-03 | $12.28 | +7.16% | $11.22 | $12.33 | $11.06 | 619.10K |
| 2026-07-31 | $11.46 | +0.88% | $11.81 | $11.81 | $11.18 | 546.90K |
| 2026-07-30 | $11.36 | +7.78% | $11.05 | $11.80 | $10.91 | 481.00K |
| 2026-07-29 | $10.54 | -7.30% | $11.15 | $11.30 | $10.44 | 641.00K |
| 2026-07-28 | $11.37 | +1.79% | $11.00 | $11.37 | $10.52 | 692.10K |
| 2026-07-27 | $11.17 | +1.64% | $11.11 | $11.66 | $10.85 | 510.50K |
| 2026-07-24 | $10.99 | -4.68% | $11.56 | $11.60 | $10.93 | 479.80K |
| 2026-07-23 | $11.53 | +0.87% | $11.37 | $11.73 | $11.18 | 423.00K |
| 2026-07-22 | $11.43 | -1.97% | $11.49 | $11.91 | $11.34 | 603.50K |
| 2026-07-21 | $11.66 | +6.39% | $11.06 | $11.73 | $11.06 | 1.21M |
| 2026-07-20 | $10.96 | -9.72% | $11.84 | $12.14 | $10.88 | 2.07M |
| 2026-07-17 | $12.14 | -0.08% | $11.81 | $12.44 | $11.61 | 894.40K |
| 2026-07-16 | $12.15 | -10.86% | $13.25 | $13.50 | $12.00 | 1.71M |
| 2026-07-15 | $13.63 | -6.00% | $14.42 | $14.92 | $13.62 | 834.70K |
| 2026-07-14 | $14.50 | +3.65% | $14.27 | $15.11 | $14.02 | 620.70K |
| 2026-07-13 | $13.99 | -4.83% | $14.52 | $14.87 | $13.85 | 1.27M |
| 2026-07-10 | $14.70 | -8.35% | $16.12 | $16.12 | $14.64 | 1.19M |
| 2026-07-09 | $16.04 | -1.29% | $16.58 | $16.81 | $15.94 | 695.60K |
| 2026-07-08 | $16.25 | -3.50% | $16.72 | $17.54 | $15.96 | 526.50K |
| 2026-07-07 | $16.84 | -4.59% | $17.35 | $17.55 | $16.50 | 897.50K |
| 2026-07-06 | $17.65 | -4.28% | $18.25 | $18.71 | $17.32 | 579.50K |
| 2026-07-02 | $18.44 | +0.33% | $18.23 | $19.68 | $17.96 | 976.30K |
| 2026-07-01 | $18.38 | -1.18% | $18.55 | $20.20 | $18.35 | 912.50K |
| 2026-06-30 | $18.60 | +5.38% | $17.56 | $18.69 | $17.45 | 849.30K |
| 2026-06-29 | $17.65 | +8.35% | $17.19 | $17.90 | $16.47 | 1.24M |
| 2026-06-26 | $16.29 | +1.88% | $15.65 | $16.56 | $15.50 | 2.33M |
| 2026-06-25 | $15.99 | -6.65% | $16.99 | $17.27 | $15.93 | 860.90K |
| 2026-06-24 | $17.13 | -1.78% | $17.30 | $17.68 | $16.75 | 743.60K |
| 2026-06-23 | $17.44 | +0.98% | $16.95 | $18.60 | $16.95 | 1.02M |
| 2026-06-22 | $17.27 | -8.96% | $18.60 | $18.90 | $16.54 | 1.95M |
| 2026-06-18 | $18.97 | +4.52% | $18.53 | $19.12 | $16.91 | 5.47M |
| 2026-06-17 | $18.15 | +5.83% | $17.58 | $18.96 | $17.12 | 1.12M |
| 2026-06-16 | $17.15 | -7.00% | $18.14 | $18.50 | $17.12 | 1.23M |
| 2026-06-15 | $18.44 | +1.15% | $19.25 | $19.25 | $17.76 | 1.38M |
| 2026-06-12 | $18.23 | -7.88% | $19.32 | $20.15 | $17.49 | 1.59M |
| 2026-06-11 | $19.79 | +20.89% | $16.74 | $19.98 | $16.65 | 2.30M |
| 2026-06-10 | $16.37 | +0.68% | $16.34 | $17.08 | $16.01 | 737.10K |
| 2026-06-09 | $16.26 | -4.47% | $17.03 | $17.40 | $15.30 | 1.59M |
| 2026-06-08 | $17.02 | -0.82% | $17.82 | $18.19 | $16.88 | 1.01M |
| 2026-06-05 | $17.16 | -14.37% | $19.98 | $19.98 | $16.94 | 1.41M |
| 2026-06-04 | $20.04 | +5.25% | $19.30 | $21.57 | $18.96 | 1.67M |
| 2026-06-03 | $19.04 | -10.82% | $21.08 | $21.37 | $18.52 | 1.38M |
| 2026-06-02 | $21.35 | +3.84% | $20.85 | $21.97 | $20.45 | 1.21M |
| 2026-06-01 | $20.56 | -9.98% | $22.04 | $22.45 | $20.06 | 1.59M |
| 2026-05-29 | $22.84 | -5.23% | $23.37 | $23.58 | $21.73 | 1.34M |
| 2026-05-28 | $24.10 | -5.42% | $25.00 | $25.30 | $22.93 | 1.59M |
| 2026-05-27 | $25.48 | +7.28% | $24.53 | $25.93 | $23.20 | 2.91M |
| 2026-05-26 | $23.75 | +12.24% | $22.42 | $25.12 | $22.19 | 3.45M |