Spire Global Inc.

8.16
-0.03 (-0.37%)
At close: Mar 31, 2025, 12:28 PM

Spire Global Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.53 8.64 8.15 8.19 -0.38 -4.43% 419,647
Mar 27, 2025 8.76 8.96 8.57 8.57 -0.21 -2.39% 276,132
Mar 26, 2025 9.27 9.32 8.77 8.78 -0.46 -4.98% 310,119
Mar 25, 2025 8.79 9.28 8.50 9.24 0.60 6.94% 446,746
Mar 24, 2025 9.15 9.19 8.64 8.64 -0.07 -0.80% 648,723
Mar 21, 2025 8.68 9.07 8.61 8.71 -0.17 -1.91% 484,775
Mar 20, 2025 8.86 9.05 8.68 8.88 -0.11 -1.22% 226,973
Mar 19, 2025 8.99 9.76 8.75 8.99 0.47 5.52% 631,507
Mar 18, 2025 9.03 9.03 8.44 8.52 -0.59 -6.48% 558,100
Mar 17, 2025 8.59 9.46 8.54 9.11 0.54 6.30% 828,507
Mar 14, 2025 9.12 9.45 8.47 8.57 -0.30 -3.38% 985,048
Mar 13, 2025 9.51 9.75 8.85 8.87 -1.37 -13.38% 1,042,900
Mar 12, 2025 10.09 10.34 9.69 10.24 0.44 4.49% 388,219
Mar 11, 2025 9.84 10.21 9.52 9.80 0.03 0.31% 331,300
Mar 10, 2025 10.46 10.66 9.49 9.77 -0.69 -6.60% 435,900
Mar 7, 2025 10.22 10.83 9.55 10.46 0.11 1.06% 693,000
Mar 6, 2025 11.05 11.60 10.30 10.35 -0.74 -6.67% 696,300
Mar 5, 2025 10.93 11.50 10.10 11.09 0.47 4.43% 743,123
Mar 4, 2025 10.22 11.24 9.56 10.62 0.10 0.95% 1,239,512
Mar 3, 2025 11.55 11.72 10.52 10.52 -0.89 -7.80% 436,200
Feb 28, 2025 11.28 11.60 10.82 11.41 0.10 0.88% 304,571
Feb 27, 2025 11.15 12.03 10.82 11.31 0.26 2.35% 649,900
Feb 26, 2025 11.26 11.74 10.95 11.05 -0.19 -1.69% 486,900
Feb 25, 2025 11.07 11.70 10.50 11.24 0.10 0.90% 564,000
Feb 24, 2025 10.93 11.56 10.55 11.14 0.20 1.83% 553,100
Feb 21, 2025 11.87 11.88 10.94 10.94 -0.72 -6.17% 839,766
Feb 20, 2025 12.55 12.61 11.37 11.66 -0.92 -7.31% 700,300
Feb 19, 2025 12.67 13.66 12.36 12.58 0.27 2.19% 782,300
Feb 18, 2025 11.82 12.79 11.41 12.31 0.59 5.03% 1,212,658
Feb 14, 2025 11.57 12.56 11.47 11.72 0.26 2.27% 1,138,703
Feb 13, 2025 10.00 11.74 9.50 11.46 1.34 13.24% 1,811,707
Feb 12, 2025 9.90 10.82 9.20 10.12 -9.73 -49.02% 5,043,539
Feb 11, 2025 21.26 21.43 19.63 19.85 -0.93 -4.48% 873,900
Feb 10, 2025 20.02 20.88 19.29 20.78 1.11 5.64% 470,500
Feb 7, 2025 18.82 21.30 18.71 19.67 1.22 6.61% 718,400
Feb 6, 2025 19.21 19.47 18.31 18.45 -0.67 -3.50% 269,942
Feb 5, 2025 19.30 20.02 18.88 19.12 0.14 0.74% 515,277
Feb 4, 2025 17.60 19.05 17.37 18.98 1.29 7.29% 358,433
Feb 3, 2025 16.33 17.90 16.25 17.69 0.54 3.15% 373,311
Jan 31, 2025 17.81 18.55 16.90 17.15 -0.67 -3.76% 348,212
Jan 30, 2025 18.49 19.00 17.56 17.82 -0.41 -2.25% 213,900
Jan 29, 2025 18.88 18.98 16.92 18.23 -0.67 -3.54% 425,792
Jan 28, 2025 18.21 19.11 18.06 18.90 0.80 4.42% 361,922
Jan 27, 2025 18.49 19.14 17.35 18.10 -0.72 -3.83% 517,272
Jan 24, 2025 20.50 20.89 18.67 18.82 -1.41 -6.97% 680,100
Jan 23, 2025 19.04 20.50 18.75 20.23 1.06 5.53% 603,300
Jan 22, 2025 18.43 19.50 17.84 19.17 0.99 5.45% 1,079,700
Jan 21, 2025 18.00 18.95 17.50 18.18 0.20 1.11% 946,471
Jan 17, 2025 17.12 18.41 16.18 17.98 1.34 8.05% 1,005,900
Jan 16, 2025 14.70 17.16 14.22 16.64 2.82 20.41% 1,656,305