Spire Global Inc.
13.56
0.50 (3.83%)
At close: Jan 15, 2025, 11:46 AM

SPIR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 13.16 13.37 12.78 13.06 0.01 0.08% 235,242
Jan 13, 2025 12.96 13.18 12.66 13.05 -0.07 -0.53% 239,416
Jan 10, 2025 13.31 13.42 12.91 13.12 -0.44 -3.24% 137,900
Jan 8, 2025 13.81 13.94 13.01 13.56 -0.29 -2.09% 201,980
Jan 7, 2025 15.39 15.53 13.81 13.85 -1.34 -8.82% 267,900
Jan 6, 2025 15.74 15.78 14.90 15.19 -0.36 -2.32% 236,326
Jan 3, 2025 14.59 15.60 14.55 15.55 1.06 7.32% 308,263
Jan 2, 2025 14.15 14.85 14.00 14.49 0.42 2.99% 176,374
Dec 31, 2024 14.55 14.99 14.05 14.07 -0.25 -1.75% 222,775
Dec 30, 2024 14.32 14.42 13.67 14.32 -0.19 -1.31% 207,800
Dec 27, 2024 14.82 14.87 14.14 14.51 -0.43 -2.88% 189,200
Dec 26, 2024 14.20 15.05 14.07 14.94 0.61 4.26% 402,228
Dec 24, 2024 13.57 14.41 13.38 14.33 0.82 6.07% 182,231
Dec 23, 2024 13.24 13.63 12.83 13.51 0.27 2.04% 228,623
Dec 20, 2024 12.20 13.84 12.20 13.24 0.71 5.67% 609,643
Dec 19, 2024 12.63 13.08 12.38 12.53 0.02 0.16% 281,009
Dec 18, 2024 13.69 13.81 12.42 12.51 -1.03 -7.61% 268,040
Dec 17, 2024 13.70 14.06 13.25 13.54 -0.23 -1.67% 383,062
Dec 16, 2024 13.51 14.29 13.51 13.77 0.26 1.92% 223,800
Dec 13, 2024 13.41 14.04 13.41 13.51 -0.18 -1.31% 204,898
Dec 12, 2024 13.61 14.06 13.49 13.69 -0.12 -0.87% 236,903
Dec 11, 2024 14.37 14.37 13.75 13.81 -0.35 -2.47% 260,000
Dec 10, 2024 14.52 14.52 14.11 14.16 -0.39 -2.68% 190,300
Dec 9, 2024 15.09 15.49 14.17 14.55 -0.21 -1.42% 170,836
Dec 6, 2024 14.61 14.80 14.39 14.76 0.31 2.15% 155,909
Dec 5, 2024 14.97 15.34 14.40 14.45 -0.53 -3.54% 225,929
Dec 4, 2024 14.65 15.26 14.60 14.98 0.21 1.42% 291,200
Dec 3, 2024 15.40 15.46 14.25 14.77 -0.80 -5.14% 545,939
Dec 2, 2024 16.05 16.48 15.45 15.57 -0.77 -4.71% 331,205
Nov 29, 2024 16.34 16.76 16.19 16.34 0.17 1.05% 108,848
Nov 27, 2024 16.00 16.30 15.86 16.17 0.16 1.00% 226,000
Nov 26, 2024 16.28 16.83 15.96 16.01 -0.61 -3.67% 191,608
Nov 25, 2024 15.74 16.86 15.54 16.62 0.64 4.01% 318,312
Nov 22, 2024 15.73 16.49 15.48 15.98 0.39 2.50% 516,020
Nov 21, 2024 14.69 15.60 14.34 15.59 1.17 8.11% 701,314
Nov 20, 2024 14.51 14.81 14.25 14.42 -0.17 -1.17% 183,935
Nov 19, 2024 13.43 14.87 13.36 14.59 1.00 7.36% 333,835
Nov 18, 2024 13.48 13.67 12.73 13.59 0.11 0.82% 262,254
Nov 15, 2024 13.47 13.65 13.01 13.48 0.14 1.05% 327,383
Nov 14, 2024 14.26 15.38 13.25 13.34 -0.11 -0.82% 1,147,100
Nov 13, 2024 13.79 15.43 13.32 13.45 1.66 14.08% 2,190,140
Nov 12, 2024 11.43 11.84 11.15 11.79 0.29 2.52% 201,115
Nov 11, 2024 10.82 11.62 10.80 11.50 0.82 7.68% 216,209
Nov 8, 2024 10.40 10.80 10.33 10.68 0.18 1.71% 165,303
Nov 7, 2024 11.28 11.38 10.20 10.50 -0.92 -8.06% 233,442
Nov 6, 2024 11.81 11.98 10.85 11.42 0.62 5.74% 514,067
Nov 5, 2024 10.70 11.02 10.63 10.80 -0.11 -1.01% 219,500
Nov 4, 2024 10.69 11.00 10.22 10.91 0.21 1.96% 255,169
Nov 1, 2024 10.00 10.73 10.00 10.70 0.80 8.08% 263,400
Oct 31, 2024 9.63 10.05 9.41 9.90 0.27 2.80% 237,410

Create Price Alert on SPIR

Your price alert will notify you when the stock price is above 13.56.

Add to Watchlist