Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
9.78
+0.56 (6.07%)
Mar 5, 2026, 4:00 PM EST - Market closed
Spire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 11.72 | 11.72 | 10.15 | 10.61 | 10.61 | -7.34% | 694,601 |
| Feb 3, 2026 | 11.65 | 11.69 | 10.84 | 11.45 | 11.45 | 1.15% | 554,836 |
| Feb 2, 2026 | 11.29 | 11.76 | 11.15 | 11.32 | 11.32 | -1.14% | 480,639 |
| Jan 30, 2026 | 11.90 | 12.57 | 11.35 | 11.45 | 11.45 | -5.37% | 600,934 |
| Jan 29, 2026 | 12.73 | 12.75 | 11.78 | 12.10 | 12.10 | -4.35% | 523,411 |
| Jan 28, 2026 | 13.26 | 13.28 | 12.27 | 12.65 | 12.65 | -4.09% | 672,728 |
| Jan 27, 2026 | 12.38 | 13.43 | 12.22 | 13.19 | 13.19 | 7.50% | 1,110,367 |
| Jan 26, 2026 | 13.50 | 13.69 | 12.16 | 12.27 | 12.27 | -5.54% | 1,110,500 |
| Jan 23, 2026 | 13.00 | 13.30 | 12.40 | 12.99 | 12.99 | 5.52% | 1,253,093 |
| Jan 22, 2026 | 11.89 | 12.98 | 11.89 | 12.31 | 12.31 | 6.40% | 1,207,296 |
| Jan 21, 2026 | 12.10 | 12.82 | 10.66 | 11.57 | 11.57 | -2.03% | 1,077,131 |
| Jan 20, 2026 | 11.26 | 12.39 | 11.12 | 11.81 | 11.81 | -2.48% | 1,074,233 |
| Jan 16, 2026 | 11.00 | 12.41 | 10.90 | 12.11 | 12.11 | 11.10% | 1,313,329 |
| Jan 15, 2026 | 10.93 | 11.18 | 10.44 | 10.90 | 10.90 | -0.27% | 528,508 |
| Jan 14, 2026 | 10.46 | 10.94 | 10.24 | 10.93 | 10.93 | 3.21% | 496,097 |
| Jan 13, 2026 | 10.60 | 10.85 | 10.14 | 10.59 | 10.59 | 0.57% | 644,187 |
| Jan 12, 2026 | 10.26 | 10.74 | 10.05 | 10.53 | 10.53 | 0.48% | 703,541 |
| Jan 9, 2026 | 10.41 | 10.63 | 10.02 | 10.48 | 10.48 | 0.67% | 557,079 |
| Jan 8, 2026 | 9.64 | 10.65 | 9.64 | 10.41 | 10.41 | 8.32% | 1,121,392 |
| Jan 7, 2026 | 9.35 | 9.70 | 9.11 | 9.61 | 9.61 | 1.26% | 651,572 |
| Jan 6, 2026 | 8.58 | 9.72 | 8.51 | 9.49 | 9.49 | 15.59% | 1,861,378 |
| Jan 5, 2026 | 8.10 | 8.47 | 7.75 | 8.21 | 8.21 | 5.12% | 805,484 |
| Jan 2, 2026 | 7.65 | 7.85 | 7.41 | 7.81 | 7.81 | 4.13% | 547,484 |
| Dec 31, 2025 | 7.60 | 7.74 | 7.36 | 7.50 | 7.50 | -1.57% | 501,713 |
| Dec 30, 2025 | 7.70 | 7.93 | 7.59 | 7.62 | 7.62 | -0.78% | 642,850 |
| Dec 29, 2025 | 7.58 | 7.98 | 7.52 | 7.68 | 7.68 | -0.78% | 608,293 |
| Dec 26, 2025 | 8.17 | 8.17 | 7.64 | 7.74 | 7.74 | -5.84% | 650,090 |
| Dec 24, 2025 | 8.39 | 8.39 | 7.87 | 8.22 | 8.22 | -4.64% | 526,134 |
| Dec 23, 2025 | 8.85 | 9.00 | 8.40 | 8.62 | 8.62 | -4.86% | 664,823 |
| Dec 22, 2025 | 8.24 | 9.53 | 8.24 | 9.06 | 9.06 | 14.97% | 1,462,978 |
| Dec 19, 2025 | 7.35 | 8.16 | 7.33 | 7.88 | 7.88 | 7.95% | 1,262,597 |
| Dec 18, 2025 | 7.38 | 7.64 | 7.16 | 7.30 | 7.30 | 3.99% | 1,398,588 |
| Dec 17, 2025 | 7.10 | 7.57 | 6.60 | 7.02 | 7.02 | -24.27% | 4,109,089 |
| Dec 16, 2025 | 9.00 | 9.43 | 9.00 | 9.27 | 9.27 | 2.09% | 410,747 |
| Dec 15, 2025 | 9.82 | 9.94 | 9.00 | 9.08 | 9.08 | -5.71% | 393,953 |
| Dec 12, 2025 | 10.12 | 10.19 | 9.22 | 9.63 | 9.63 | -3.31% | 562,674 |
| Dec 11, 2025 | 9.70 | 9.96 | 9.37 | 9.96 | 9.96 | 3.97% | 423,946 |
| Dec 10, 2025 | 9.30 | 10.00 | 9.07 | 9.58 | 9.58 | 2.46% | 609,642 |
| Dec 9, 2025 | 9.12 | 9.41 | 9.05 | 9.35 | 9.35 | 1.85% | 249,190 |
| Dec 8, 2025 | 9.18 | 9.32 | 8.93 | 9.18 | 9.18 | 2.34% | 492,645 |
| Dec 5, 2025 | 8.99 | 9.18 | 8.77 | 8.97 | 8.97 | -0.88% | 326,129 |
| Dec 4, 2025 | 8.39 | 9.23 | 8.36 | 9.05 | 9.05 | 7.61% | 423,546 |
| Dec 3, 2025 | 7.90 | 8.43 | 7.85 | 8.41 | 8.41 | 7.13% | 259,016 |
| Dec 2, 2025 | 8.00 | 8.21 | 7.81 | 7.85 | 7.85 | -0.38% | 348,367 |
| Dec 1, 2025 | 8.01 | 8.10 | 7.76 | 7.88 | 7.88 | -3.79% | 472,560 |
| Nov 28, 2025 | 8.23 | 8.37 | 8.07 | 8.19 | 8.19 | - | 240,104 |
| Nov 26, 2025 | 8.09 | 8.38 | 8.01 | 8.19 | 8.19 | 1.87% | 345,828 |
| Nov 25, 2025 | 7.94 | 8.20 | 7.82 | 8.04 | 8.04 | 1.26% | 305,100 |
| Nov 24, 2025 | 7.79 | 7.99 | 7.51 | 7.94 | 7.94 | 3.25% | 464,328 |
| Nov 21, 2025 | 7.63 | 7.86 | 7.26 | 7.69 | 7.69 | 0.52% | 666,400 |
| Nov 20, 2025 | 8.41 | 8.56 | 7.63 | 7.65 | 7.65 | -5.09% | 569,755 |
| Nov 19, 2025 | 7.91 | 8.42 | 7.86 | 8.06 | 8.06 | 2.81% | 619,837 |
| Nov 18, 2025 | 7.31 | 7.93 | 7.28 | 7.84 | 7.84 | 7.10% | 623,882 |
| Nov 17, 2025 | 7.37 | 7.49 | 7.20 | 7.32 | 7.32 | -2.66% | 631,035 |
| Nov 14, 2025 | 7.37 | 7.68 | 7.31 | 7.52 | 7.52 | -1.96% | 572,603 |
| Nov 13, 2025 | 8.10 | 8.27 | 7.60 | 7.67 | 7.67 | -6.80% | 798,553 |
| Nov 12, 2025 | 8.29 | 8.54 | 8.10 | 8.23 | 8.23 | -2.14% | 622,725 |
| Nov 11, 2025 | 8.50 | 8.60 | 8.29 | 8.41 | 8.41 | -1.75% | 643,814 |
| Nov 10, 2025 | 9.21 | 9.22 | 8.50 | 8.56 | 8.56 | -3.71% | 507,826 |
| Nov 7, 2025 | 8.56 | 9.12 | 8.40 | 8.89 | 8.89 | 1.60% | 606,898 |
| Nov 6, 2025 | 9.06 | 9.08 | 8.66 | 8.75 | 8.75 | -3.21% | 576,149 |
| Nov 5, 2025 | 8.97 | 9.31 | 8.79 | 9.04 | 9.04 | 2.84% | 758,487 |
| Nov 4, 2025 | 10.63 | 10.85 | 8.74 | 8.79 | 8.79 | -21.24% | 1,780,221 |
| Nov 3, 2025 | 10.95 | 11.21 | 10.58 | 11.16 | 11.16 | 2.57% | 366,291 |
| Oct 31, 2025 | 10.45 | 10.95 | 10.36 | 10.88 | 10.88 | 4.41% | 367,157 |
| Oct 30, 2025 | 10.58 | 10.73 | 10.30 | 10.42 | 10.42 | -2.25% | 258,167 |
| Oct 29, 2025 | 11.22 | 11.30 | 10.63 | 10.66 | 10.66 | -5.33% | 298,951 |
| Oct 28, 2025 | 11.57 | 11.62 | 11.17 | 11.26 | 11.26 | -3.51% | 355,943 |
| Oct 27, 2025 | 12.11 | 12.15 | 11.64 | 11.67 | 11.67 | 0.95% | 279,938 |
| Oct 24, 2025 | 11.37 | 11.69 | 11.33 | 11.56 | 11.56 | 4.81% | 297,874 |
| Oct 23, 2025 | 11.10 | 11.40 | 11.02 | 11.03 | 11.03 | -0.45% | 292,472 |
| Oct 22, 2025 | 11.65 | 11.76 | 10.83 | 11.08 | 11.08 | -6.81% | 462,753 |
| Oct 21, 2025 | 12.13 | 12.31 | 11.66 | 11.89 | 11.89 | -2.46% | 449,061 |
| Oct 20, 2025 | 12.14 | 12.64 | 12.02 | 12.19 | 12.19 | 2.35% | 345,344 |
| Oct 17, 2025 | 11.86 | 12.02 | 11.47 | 11.91 | 11.91 | -0.50% | 532,905 |
| Oct 16, 2025 | 13.60 | 13.65 | 11.97 | 11.97 | 11.97 | -12.50% | 456,045 |
| Oct 15, 2025 | 13.44 | 13.73 | 13.22 | 13.68 | 13.68 | 3.32% | 341,355 |
| Oct 14, 2025 | 12.15 | 13.63 | 11.66 | 13.24 | 13.24 | 3.60% | 549,912 |
| Oct 13, 2025 | 12.46 | 12.99 | 12.46 | 12.78 | 12.78 | 4.84% | 357,949 |
| Oct 10, 2025 | 14.07 | 14.29 | 12.15 | 12.19 | 12.19 | -12.87% | 546,357 |