NYSE : SPIR
Spire Global, Inc. — Price history
Industrials · Specialty Business Services · United States
Last price 8.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 346.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Spire Global, Inc. (SPIR) closed at 8.54 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.97 | 8.98 | 8.43 | 8.54 | 555,118 | -3.72% |
| 2026-10-30 | 9.46 | 9.56 | 8.78 | 8.87 | 608,629 | -8.37% |
| 2026-10-29 | 9.56 | 9.94 | 9.56 | 9.68 | 371,403 | +0.31% |
| 2026-10-28 | 9.65 | 9.69 | 9.37 | 9.65 | 399,188 | +0.94% |
| 2026-10-27 | 9.28 | 9.66 | 9.125 | 9.56 | 496,980 | +4.60% |
| 2026-10-26 | 9.1 | 9.405 | 8.98 | 9.14 | 409,712 | +0.88% |
| 2026-10-23 | 8.66 | 9.15 | 8.46 | 9.06 | 325,691 | +3.42% |
| 2026-10-22 | 8.9 | 9.117 | 8.571 | 8.76 | 475,078 | -2.77% |
| 2026-10-21 | 8.91 | 9.085 | 8.78 | 9.01 | 451,102 | +2.74% |
| 2026-10-20 | 8.67 | 9.025 | 8.57 | 8.77 | 418,045 | +0.46% |
| 2026-10-19 | 8.99 | 9.085 | 8.69 | 8.73 | 559,824 | -2.46% |
| 2026-10-16 | 9.18 | 9.278 | 8.835 | 8.95 | 453,534 | -3.76% |
| 2026-10-15 | 9.02 | 9.38 | 8.753 | 9.3 | 726,190 | +0.54% |
| 2026-10-14 | 9.38 | 9.51 | 9.13 | 9.25 | 599,107 | -3.04% |
| 2026-10-13 | 10.04 | 10.04 | 9.47 | 9.54 | 648,992 | -1.24% |
| 2026-10-12 | 10.21 | 10.24 | 9.61 | 9.66 | 509,942 | -5.94% |
| 2026-10-09 | 10.48 | 10.48 | 10.11 | 10.27 | 270,992 | -1.06% |
| 2026-10-08 | 10.5 | 10.59 | 10.15 | 10.38 | 642,149 | -2.35% |
| 2026-10-07 | 10.7 | 10.835 | 10.44 | 10.63 | 519,865 | -3.19% |
| 2026-10-06 | 10.8 | 11.18 | 10.7 | 10.98 | 912,455 | +0.83% |
| 2026-10-05 | 11.29 | 11.29 | 10.65 | 10.89 | 639,867 | -1.98% |
| 2026-10-02 | 11.27 | 11.605 | 10.9 | 11.11 | 552,966 | +1.28% |
| 2026-10-01 | 11.27 | 11.39 | 10.83 | 10.97 | 768,839 | -1.88% |
| 2026-09-30 | 11.12 | 11.88 | 11.11 | 11.18 | 513,731 | +0.27% |
| 2026-09-29 | 11.97 | 12.17 | 11.1 | 11.15 | 658,740 | -5.03% |
| 2026-09-28 | 11.79 | 12.515 | 11.71 | 11.74 | 468,792 | -2.81% |
| 2026-09-25 | 12.28 | 12.63 | 12.02 | 12.08 | 509,443 | -1.47% |
| 2026-09-24 | 12.07 | 12.6 | 11.86 | 12.26 | 604,370 | +0.41% |
| 2026-09-23 | 12.68 | 12.86 | 12.13 | 12.21 | 848,941 | +0.00% |
| 2026-09-22 | 12.49 | 12.58 | 11.9 | 12.21 | 503,779 | +2.09% |
| 2026-09-21 | 11.47 | 12.285 | 11.455 | 11.96 | 572,366 | +4.91% |
| 2026-09-18 | 12.25 | 12.27 | 11.16 | 11.4 | 2,353,749 | -6.10% |
| 2026-09-17 | 11.7 | 12.305 | 11.65 | 12.14 | 691,011 | +5.66% |
| 2026-09-16 | 11.63 | 11.63 | 11.235 | 11.49 | 501,924 | -0.95% |
| 2026-09-15 | 11.24 | 11.68 | 11.04 | 11.6 | 399,954 | +2.29% |
| 2026-09-14 | 11.18 | 11.425 | 11 | 11.34 | 478,872 | -0.70% |
| 2026-09-11 | 11.35 | 11.56 | 11.1 | 11.42 | 429,775 | +1.24% |
| 2026-09-10 | 11.365 | 11.641 | 11.18 | 11.28 | 635,019 | -1.83% |
| 2026-09-09 | 12.11 | 12.115 | 11.425 | 11.49 | 417,300 | -5.35% |
| 2026-09-08 | 11.9 | 12.37 | 11.61 | 12.14 | 483,117 | +1.34% |
| 2026-09-04 | 11.88 | 12.1 | 11.74 | 11.98 | 307,507 | +0.84% |
| 2026-09-03 | 12.06 | 12.09 | 11.53 | 11.88 | 508,822 | -0.25% |
| 2026-09-02 | 11.9 | 12.12 | 11.32 | 11.91 | 857,018 | -0.92% |
| 2026-09-01 | 13.01 | 13.12 | 11.9 | 12.02 | 927,968 | -9.42% |
| 2026-08-31 | 13.32 | 13.72 | 13.12 | 13.27 | 390,457 | +0.76% |
| 2026-08-28 | 13.82 | 13.885 | 13 | 13.17 | 501,474 | -5.93% |
| 2026-08-27 | 14 | 14.27 | 13.85 | 14 | 422,085 | +3.40% |
| 2026-08-26 | 13.75 | 14.06 | 13.4 | 13.54 | 454,040 | -1.38% |
| 2026-08-25 | 14.22 | 14.26 | 13.36 | 13.73 | 468,842 | -1.01% |
| 2026-08-24 | 13.94 | 14.4 | 13.69 | 13.87 | 796,647 | -0.50% |
| 2026-08-21 | 14.16 | 14.4 | 13.69 | 13.94 | 434,141 | +0.36% |
| 2026-08-20 | 13.48 | 14 | 12.94 | 13.89 | 602,870 | +1.39% |
| 2026-08-19 | 13.85 | 13.87 | 13.26 | 13.7 | 410,751 | -1.44% |
| 2026-08-18 | 13.33 | 14.22 | 13.15 | 13.9 | 577,954 | +1.16% |
| 2026-08-17 | 13.72 | 14.475 | 13.64 | 13.74 | 554,939 | -1.51% |
| 2026-08-14 | 14.42 | 14.92 | 13.69 | 13.95 | 581,693 | +0.07% |
| 2026-08-13 | 13.165 | 14.661 | 13.165 | 13.94 | 734,355 | -5.43% |
| 2026-08-12 | 14.96 | 15.158 | 14.52 | 14.74 | 646,062 | -0.54% |
| 2026-08-11 | 14 | 14.87 | 13.78 | 14.82 | 492,719 | +5.63% |
| 2026-08-10 | 14.33 | 14.83 | 13.84 | 14.03 | 616,904 | -2.09% |
| 2026-08-07 | 13.68 | 14.44 | 13.68 | 14.33 | 540,716 | +7.10% |
| 2026-08-06 | 12.71 | 14 | 12.7 | 13.38 | 404,812 | +3.72% |
| 2026-08-05 | 13.56 | 13.59 | 12.73 | 12.9 | 575,000 | -4.30% |
| 2026-08-04 | 12.8 | 13.57 | 12.64 | 13.48 | 819,099 | +9.77% |
| 2026-08-03 | 11.22 | 12.33 | 11.06 | 12.28 | 619,081 | +7.16% |
| 2026-07-31 | 11.81 | 11.81 | 11.18 | 11.46 | 546,874 | +0.88% |
| 2026-07-30 | 11.05 | 11.8 | 10.91 | 11.36 | 481,093 | +7.78% |
| 2026-07-29 | 11.15 | 11.3 | 10.44 | 10.54 | 641,631 | -7.30% |
| 2026-07-28 | 11 | 11.37 | 10.52 | 11.37 | 692,696 | +1.79% |
| 2026-07-27 | 11.11 | 11.66 | 10.85 | 11.17 | 510,569 | +1.64% |
| 2026-07-24 | 11.56 | 11.6 | 10.93 | 10.99 | 479,983 | -4.68% |
| 2026-07-23 | 11.37 | 11.734 | 11.18 | 11.53 | 422,992 | +0.87% |
| 2026-07-22 | 11.49 | 11.91 | 11.34 | 11.43 | 603,550 | -1.97% |
| 2026-07-21 | 11.06 | 11.735 | 11.06 | 11.66 | 1,209,133 | +6.39% |
| 2026-07-20 | 11.84 | 12.14 | 10.88 | 10.96 | 2,066,243 | -9.72% |
| 2026-07-17 | 11.81 | 12.44 | 11.61 | 12.14 | 894,363 | -0.08% |
| 2026-07-16 | 13.25 | 13.5 | 12 | 12.15 | 1,713,131 | -10.86% |
| 2026-07-15 | 14.42 | 14.92 | 13.62 | 13.63 | 834,680 | -6.00% |
| 2026-07-14 | 14.27 | 15.112 | 14.02 | 14.5 | 620,672 | +3.65% |
| 2026-07-13 | 14.52 | 14.87 | 13.855 | 13.99 | 1,267,582 | -4.83% |
| 2026-07-10 | 16.12 | 16.12 | 14.64 | 14.7 | 1,187,587 | -8.35% |
| 2026-07-09 | 16.58 | 16.808 | 15.945 | 16.04 | 695,921 | -1.29% |
| 2026-07-08 | 16.72 | 17.54 | 15.96 | 16.25 | 526,483 | -3.50% |
| 2026-07-07 | 17.35 | 17.55 | 16.5 | 16.84 | 897,466 | -4.59% |
| 2026-07-06 | 18.25 | 18.71 | 17.32 | 17.65 | 579,510 | -4.28% |
| 2026-07-02 | 18.23 | 19.68 | 17.96 | 18.44 | 976,669 | +0.33% |
| 2026-07-01 | 18.55 | 20.2 | 18.35 | 18.38 | 912,519 | -1.18% |
| 2026-06-30 | 17.56 | 18.69 | 17.45 | 18.6 | 849,288 | +5.38% |
| 2026-06-29 | 17.19 | 17.9 | 16.47 | 17.65 | 1,243,992 | +8.35% |
| 2026-06-26 | 15.65 | 16.56 | 15.5 | 16.29 | 2,327,129 | +1.88% |
| 2026-06-25 | 16.99 | 17.266 | 15.93 | 15.99 | 862,313 | -6.65% |
| 2026-06-24 | 17.3 | 17.68 | 16.75 | 17.13 | 743,615 | -1.78% |
| 2026-06-23 | 16.95 | 18.6 | 16.95 | 17.44 | 1,018,793 | +0.98% |
| 2026-06-22 | 18.6 | 18.9 | 16.54 | 17.27 | 1,953,682 | -8.96% |
| 2026-06-18 | 18.53 | 19.12 | 16.91 | 18.97 | 5,465,800 | +4.52% |
| 2026-06-17 | 17.58 | 18.96 | 17.12 | 18.15 | 1,123,497 | +5.83% |
| 2026-06-16 | 18.14 | 18.5 | 17.12 | 17.15 | 1,225,554 | -7.00% |
| 2026-06-15 | 19.25 | 19.25 | 17.76 | 18.44 | 1,383,948 | +1.15% |
| 2026-06-12 | 19.32 | 20.15 | 17.485 | 18.23 | 1,590,048 | -7.88% |
| 2026-06-11 | 16.74 | 19.98 | 16.65 | 19.79 | 2,295,635 | +20.89% |
| 2026-06-10 | 16.34 | 17.08 | 16.01 | 16.37 | 737,128 | +0.68% |
| 2026-06-09 | 17.03 | 17.4 | 15.3 | 16.26 | 1,592,971 | -4.47% |
| 2026-06-08 | 17.82 | 18.19 | 16.88 | 17.02 | 1,009,330 | -0.82% |
| 2026-06-05 | 19.98 | 19.98 | 16.94 | 17.16 | 1,405,056 | -14.37% |
| 2026-06-04 | 19.3 | 21.571 | 18.96 | 20.04 | 1,671,732 | +5.25% |
| 2026-06-03 | 21.08 | 21.37 | 18.525 | 19.04 | 1,378,972 | -10.82% |
| 2026-06-02 | 20.85 | 21.97 | 20.45 | 21.35 | 1,209,408 | +3.84% |
| 2026-06-01 | 22.04 | 22.45 | 20.06 | 20.56 | 1,587,601 | -9.98% |
| 2026-05-29 | 23.37 | 23.58 | 21.73 | 22.84 | 1,344,895 | -5.23% |
| 2026-05-28 | 25 | 25.3 | 22.93 | 24.1 | 1,599,402 | -5.42% |
| 2026-05-27 | 24.53 | 25.93 | 23.2 | 25.48 | 2,907,521 | +7.28% |
| 2026-05-26 | 22.425 | 25.12 | 22.19 | 23.75 | 3,456,512 | +12.24% |
| 2026-05-22 | 19.62 | 21.59 | 19.62 | 21.16 | 1,517,438 | +10.15% |
| 2026-05-21 | 19.78 | 19.791 | 18.35 | 19.21 | 1,082,845 | -4.33% |
| 2026-05-20 | 19.42 | 20.16 | 18.78 | 20.08 | 973,594 | +4.97% |
| 2026-05-19 | 19.15 | 19.83 | 17.636 | 19.13 | 1,027,898 | -0.36% |
| 2026-05-18 | 21 | 21.68 | 18.71 | 19.2 | 1,668,131 | -4.05% |
| 2026-05-15 | 17.7 | 20.45 | 17.7 | 20.01 | 2,906,802 | +9.82% |
| 2026-05-14 | 18.99 | 18.99 | 17.28 | 18.22 | 1,316,897 | -0.82% |
| 2026-05-13 | 17.8 | 18.94 | 17.16 | 18.37 | 2,061,938 | +4.14% |