Skip to main content
Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
15.95
-0.46 (-2.80%)
At close: Apr 28, 2026, 4:00 PM EDT
16.15
+0.20 (1.25%)
After-hours: Apr 28, 2026, 7:56 PM EDT

Spire Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.0316.2015.4015.9515.95-2.80%956,719
Apr 27, 202616.1816.6115.5716.4116.41-0.61%1,251,557
Apr 24, 202617.5018.0816.2316.5116.51-5.87%1,687,537
Apr 23, 202617.8518.0916.7617.5417.54-4.00%1,795,332
Apr 22, 202619.3120.4818.1618.2718.27-2.51%2,166,229
Apr 21, 202618.2519.4718.1318.7418.743.25%1,726,797
Apr 20, 202619.4819.9418.0618.1518.15-7.11%2,057,907
Apr 17, 202621.6021.8019.3319.5419.54-8.31%2,452,183
Apr 16, 202620.0022.0619.8321.3121.313.75%2,950,758
Apr 15, 202620.7521.0019.5020.5420.54-0.96%2,173,134
Apr 14, 202622.5423.1519.5020.7420.74-10.37%5,382,767
Apr 13, 202622.1523.5920.5123.1423.147.33%4,333,636
Apr 10, 202618.8521.5618.7021.5621.5620.31%6,185,092
Apr 9, 202617.6819.2417.3617.9217.92-12.59%8,866,684
Apr 8, 202616.0020.5016.0020.5020.5031.66%5,551,188
Apr 7, 202615.2615.9814.5215.5715.570.65%901,852
Apr 6, 202616.2516.5514.9815.4715.47-2.77%1,103,106
Apr 2, 202612.9316.1412.8615.9115.9118.91%1,772,396
Apr 1, 202612.7413.7612.7013.3813.386.36%696,232
Mar 31, 202612.0912.7811.7612.5812.586.97%589,427
Mar 30, 202612.5412.7911.6211.7611.76-4.85%583,913
Mar 27, 202613.3013.6212.2012.3612.36-8.38%622,996
Mar 26, 202613.5114.0913.2713.4913.49-1.75%656,119
Mar 25, 202613.0614.9913.0513.7313.737.10%1,563,074
Mar 24, 202612.6514.1212.6412.8212.82-1,199,672
Mar 23, 202612.8612.9512.3212.8212.824.91%1,035,627
Mar 20, 202612.2213.5212.0312.2212.220.16%1,755,126
Mar 19, 202610.7612.4410.7212.2012.2013.59%1,177,945
Mar 18, 202611.1111.3310.1510.7410.74-0.92%911,582
Mar 17, 202610.5911.0810.5910.8410.841.69%381,211
Mar 16, 202611.0511.2410.3710.6610.66-1.93%362,846
Mar 13, 202610.9811.4610.7610.8710.870.37%400,523
Mar 12, 202611.0311.2010.6910.8310.83-1.81%416,438
Mar 11, 202610.3411.1110.3411.0311.036.67%519,985
Mar 10, 202610.3010.7310.1810.3410.34-0.10%493,746
Mar 9, 20269.4310.389.2010.3510.358.38%675,734
Mar 6, 20269.3010.119.249.559.55-2.35%591,511
Mar 5, 20269.2010.209.159.789.786.07%894,498
Mar 4, 20269.139.558.979.229.222.90%290,842
Mar 3, 20268.799.238.728.968.96-1.75%320,211
Mar 2, 20268.609.318.489.129.123.05%433,679
Feb 27, 20268.859.078.608.858.85-4.22%325,065
Feb 26, 20269.049.298.939.249.242.21%332,654
Feb 25, 20268.869.228.699.049.042.03%275,592
Feb 24, 20268.448.878.308.868.865.48%478,282
Feb 23, 20268.969.118.318.408.40-8.79%708,705
Feb 20, 20269.209.599.119.219.21-1.92%373,252
Feb 19, 20269.119.459.019.399.39-395,183
Feb 18, 20269.209.688.989.399.392.85%349,567
Feb 17, 20269.349.448.939.139.13-4.00%437,629
Feb 13, 20269.099.778.909.519.516.14%514,128
Feb 12, 20269.319.428.708.968.96-3.97%527,047
Feb 11, 202610.5010.529.019.339.33-8.44%516,423
Feb 10, 202610.8211.0610.1310.1910.19-7.03%426,213
Feb 9, 202610.6210.9810.3310.9610.964.18%587,051
Feb 6, 20269.9910.729.7510.5210.528.45%545,345
Feb 5, 202610.2910.609.569.709.70-8.58%545,699
Feb 4, 202611.7211.7210.1510.6110.61-7.34%694,601
Feb 3, 202611.6511.6910.8411.4511.451.15%554,836
Feb 2, 202611.2911.7611.1511.3211.32-1.14%480,639
Jan 30, 202611.9012.5711.3511.4511.45-5.37%600,934
Jan 29, 202612.7312.7511.7812.1012.10-4.35%523,411
Jan 28, 202613.2613.2812.2712.6512.65-4.09%672,728
Jan 27, 202612.3813.4312.2213.1913.197.50%1,110,367
Jan 26, 202613.5013.6912.1612.2712.27-5.54%1,110,500
Jan 23, 202613.0013.3012.4012.9912.995.52%1,253,093
Jan 22, 202611.8912.9811.8912.3112.316.40%1,207,296
Jan 21, 202612.1012.8210.6611.5711.57-2.03%1,077,131
Jan 20, 202611.2612.3911.1211.8111.81-2.48%1,074,233
Jan 16, 202611.0012.4110.9012.1112.1111.10%1,313,329
Jan 15, 202610.9311.1810.4410.9010.90-0.27%528,508
Jan 14, 202610.4610.9410.2410.9310.933.21%496,097
Jan 13, 202610.6010.8510.1410.5910.590.57%644,187
Jan 12, 202610.2610.7410.0510.5310.530.48%703,541
Jan 9, 202610.4110.6310.0210.4810.480.67%557,079
Jan 8, 20269.6410.659.6410.4110.418.32%1,121,392
Jan 7, 20269.359.709.119.619.611.26%651,572
Jan 6, 20268.589.728.519.499.4915.59%1,861,378
Jan 5, 20268.108.477.758.218.215.12%805,484
Jan 2, 20267.657.857.417.817.814.13%547,484
Dec 31, 20257.607.747.367.507.50-1.57%501,713
Dec 30, 20257.707.937.597.627.62-0.78%642,850
Dec 29, 20257.587.987.527.687.68-0.78%608,293
Dec 26, 20258.178.177.647.747.74-5.84%650,090
Dec 24, 20258.398.397.878.228.22-4.64%526,134
Dec 23, 20258.859.008.408.628.62-4.86%664,823
Dec 22, 20258.249.538.249.069.0614.97%1,462,978
Dec 19, 20257.358.167.337.887.887.95%1,262,597
Dec 18, 20257.387.647.167.307.303.99%1,398,588
Dec 17, 20257.107.576.607.027.02-24.27%4,109,089
Dec 16, 20259.009.439.009.279.272.09%410,747
Dec 15, 20259.829.949.009.089.08-5.71%393,953
Dec 12, 202510.1210.199.229.639.63-3.31%562,674
Dec 11, 20259.709.969.379.969.963.97%423,946
Dec 10, 20259.3010.009.079.589.582.46%609,642
Dec 9, 20259.129.419.059.359.351.85%249,190
Dec 8, 20259.189.328.939.189.182.34%492,645
Dec 5, 20258.999.188.778.978.97-0.88%326,129
Dec 4, 20258.399.238.369.059.057.61%423,546
Dec 3, 20257.908.437.858.418.417.13%259,016