Skip to main content
Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
16.29
+0.30 (1.88%)
At close: Jun 26, 2026, 4:00 PM EDT
16.31
+0.02 (0.12%)
After-hours: Jun 26, 2026, 7:52 PM EDT

Spire Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.6516.5615.5016.2916.291.88%1,582,979
Jun 25, 202616.9917.2715.9315.9915.99-6.65%859,727
Jun 24, 202617.3017.6816.7517.1317.13-1.78%729,817
Jun 23, 202616.9518.6016.9517.4417.440.98%1,016,066
Jun 22, 202618.6018.9016.5417.2717.27-8.96%1,952,025
Jun 18, 202618.5319.1216.9118.9718.974.52%4,603,750
Jun 17, 202617.5818.9617.1218.1518.155.83%1,123,094
Jun 16, 202618.1418.5017.1217.1517.15-7.00%1,203,679
Jun 15, 202619.2519.2517.7618.4418.441.15%1,382,156
Jun 12, 202619.3220.1517.4918.2318.23-7.88%1,586,544
Jun 11, 202616.7419.9816.6519.7919.7920.89%2,268,093
Jun 10, 202616.3417.0816.0116.3716.370.68%690,523
Jun 9, 202617.0317.4015.3016.2616.26-4.47%1,591,170
Jun 8, 202617.8218.1916.8817.0217.02-0.82%1,006,052
Jun 5, 202619.9819.9816.9417.1617.16-14.37%1,399,389
Jun 4, 202619.3021.5718.9620.0420.045.25%1,641,199
Jun 3, 202621.0821.3718.5319.0419.04-10.82%1,370,993
Jun 2, 202620.8521.9720.4521.3521.353.84%1,201,037
Jun 1, 202622.0422.4520.0620.5620.56-9.98%1,574,841
May 29, 202623.3723.5821.7322.8422.84-5.23%1,340,158
May 28, 202625.0025.3022.9324.1024.10-5.42%1,587,380
May 27, 202624.5325.9323.2025.4825.487.28%2,883,199
May 26, 202622.4325.1222.1923.7523.7512.24%3,430,486
May 22, 202619.6221.5919.6221.1621.1610.15%1,504,326
May 21, 202619.7819.7918.3519.2119.21-4.33%1,077,475
May 20, 202619.4220.1618.7820.0820.084.97%968,127
May 19, 202619.1519.8317.6419.1319.13-0.36%1,026,153
May 18, 202621.0021.6818.7119.2019.20-4.05%1,660,241
May 15, 202617.7020.4517.7020.0120.019.82%2,906,802
May 14, 202618.9918.9917.2818.2218.22-0.82%1,316,897
May 13, 202617.8018.9417.1618.3718.374.14%2,061,938
May 12, 202618.1018.8017.0817.6417.64-5.47%1,811,397
May 11, 202618.5019.7618.2718.6618.660.92%2,285,566
May 8, 202616.3718.5016.2018.4918.4914.56%1,452,980
May 7, 202617.8518.1315.9416.1416.14-11.80%1,047,805
May 6, 202616.6318.5016.4118.3018.3011.18%1,111,376
May 5, 202617.9518.4316.3816.4616.46-5.67%2,479,925
May 4, 202618.2718.8317.4117.4517.45-4.02%960,287
May 1, 202617.9418.6417.6318.1818.181.96%956,404
Apr 30, 202615.9917.8615.9917.8317.8312.78%1,318,830
Apr 29, 202616.0116.0515.1515.8115.81-0.88%767,720
Apr 28, 202616.0316.2015.4015.9515.95-2.80%957,460
Apr 27, 202616.1816.6115.5716.4116.41-0.61%1,256,600
Apr 24, 202617.5018.0816.2316.5116.51-5.87%1,698,166
Apr 23, 202617.8518.0916.7617.5417.54-4.00%1,801,498
Apr 22, 202619.3120.4818.1618.2718.27-2.51%2,189,303
Apr 21, 202618.2519.4718.1318.7418.743.25%1,737,585
Apr 20, 202619.4819.9418.0618.1518.15-7.11%2,082,389
Apr 17, 202621.6021.8019.3319.5419.54-8.31%2,480,242
Apr 16, 202620.0022.0619.8321.3121.313.75%2,981,692
Apr 15, 202620.7521.0019.5020.5420.54-0.96%2,189,611
Apr 14, 202622.5423.1519.5020.7420.74-10.37%5,438,172
Apr 13, 202622.1523.5920.5123.1423.147.33%4,367,602
Apr 10, 202618.8521.5618.7021.5621.5620.31%6,257,292
Apr 9, 202617.6819.2417.3617.9217.92-12.59%8,902,681
Apr 8, 202616.0020.5016.0020.5020.5031.66%5,610,145
Apr 7, 202615.2615.9814.5215.5715.570.65%924,420
Apr 6, 202616.2516.5514.9815.4715.47-2.77%1,107,536
Apr 2, 202612.9316.1412.8615.9115.9118.91%1,784,445
Apr 1, 202612.7413.7612.7013.3813.386.36%696,527
Mar 31, 202612.0912.7811.7612.5812.586.97%591,532
Mar 30, 202612.5412.7911.6211.7611.76-4.85%588,343
Mar 27, 202613.3013.6212.2012.3612.36-8.38%623,310
Mar 26, 202613.5114.0913.2713.4913.49-1.75%659,444
Mar 25, 202613.0614.9913.0513.7313.737.10%1,566,975
Mar 24, 202612.6514.1212.6412.8212.82-1,201,914
Mar 23, 202612.8612.9512.3212.8212.824.91%1,037,281
Mar 20, 202612.2213.5212.0312.2212.220.16%1,789,556
Mar 19, 202610.7612.4410.7212.2012.2013.59%1,191,644
Mar 18, 202611.1111.3310.1510.7410.74-0.92%912,593
Mar 17, 202610.5911.0810.5910.8410.841.69%388,210
Mar 16, 202611.0511.2410.3710.6610.66-1.93%363,307
Mar 13, 202610.9811.4610.7610.8710.870.37%402,927
Mar 12, 202611.0311.2010.6910.8310.83-1.81%416,729
Mar 11, 202610.3411.1110.3411.0311.036.67%520,347
Mar 10, 202610.3010.7310.1810.3410.34-0.10%493,799
Mar 9, 20269.4310.389.2010.3510.358.38%682,462
Mar 6, 20269.3010.119.249.559.55-2.35%596,206
Mar 5, 20269.2010.209.159.789.786.07%895,758
Mar 4, 20269.139.558.979.229.222.90%294,133
Mar 3, 20268.799.238.728.968.96-1.75%320,215
Mar 2, 20268.609.318.489.129.123.05%433,709
Feb 27, 20268.859.078.608.858.85-4.22%347,588
Feb 26, 20269.049.298.939.249.242.21%332,803
Feb 25, 20268.869.228.699.049.042.03%291,249
Feb 24, 20268.448.878.308.868.865.48%478,794
Feb 23, 20268.969.118.318.408.40-8.79%709,748
Feb 20, 20269.209.599.119.219.21-1.92%374,076
Feb 19, 20269.119.459.019.399.39-395,184
Feb 18, 20269.209.688.989.399.392.85%349,713
Feb 17, 20269.349.448.939.139.13-4.00%439,037
Feb 13, 20269.099.778.909.519.516.14%514,576
Feb 12, 20269.319.428.708.968.96-3.97%531,932
Feb 11, 202610.5010.529.019.339.33-8.44%516,443
Feb 10, 202610.8211.0610.1310.1910.19-7.03%434,294
Feb 9, 202610.6210.9810.3310.9610.964.18%587,271
Feb 6, 20269.9910.729.7510.5210.528.45%545,368
Feb 5, 202610.2910.609.569.709.70-8.58%559,770
Feb 4, 202611.7211.7210.1510.6110.61-7.34%702,060
Feb 3, 202611.6511.6910.8411.4511.451.15%556,562