Spire Global Inc. (SPIR)
NYSE: SPIR
· Real-Time Price · USD
8.85
0.09 (1.03%)
At close: Sep 05, 2025, 3:59 PM
8.90
0.56%
After-hours: Sep 05, 2025, 07:40 PM EDT
SPIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.80 | 8.89 | 8.53 | 8.87 | 8.87 | 1.26% | 529,215 |
| Sep 4, 2025 | 8.97 | 9.15 | 8.60 | 8.76 | 8.76 | -0.68% | 418,633 |
| Sep 3, 2025 | 9.06 | 9.17 | 8.62 | 8.82 | 8.82 | -3.61% | 586,900 |
| Sep 2, 2025 | 8.84 | 9.19 | 8.75 | 9.15 | 9.15 | 1.22% | 496,999 |
| Aug 29, 2025 | 9.09 | 9.11 | 8.87 | 9.04 | 9.04 | -0.77% | 289,697 |
| Aug 28, 2025 | 9.20 | 9.37 | 9.08 | 9.11 | 9.11 | 0.00% | 247,911 |
| Aug 27, 2025 | 9.00 | 9.29 | 8.98 | 9.11 | 9.11 | -0.33% | 343,200 |
| Aug 26, 2025 | 9.00 | 9.35 | 9.00 | 9.14 | 9.14 | 2.24% | 405,400 |
| Aug 25, 2025 | 9.21 | 9.41 | 8.92 | 8.94 | 8.94 | -4.28% | 344,218 |
| Aug 22, 2025 | 8.85 | 9.48 | 8.77 | 9.34 | 9.34 | 6.38% | 582,300 |
| Aug 21, 2025 | 8.50 | 8.89 | 8.49 | 8.78 | 8.78 | 1.62% | 465,090 |
| Aug 20, 2025 | 8.76 | 8.78 | 8.44 | 8.64 | 8.64 | -1.37% | 643,800 |
| Aug 19, 2025 | 9.15 | 9.15 | 8.71 | 8.76 | 8.76 | -4.58% | 853,700 |
| Aug 18, 2025 | 9.38 | 9.39 | 9.00 | 9.18 | 9.18 | 0.77% | 788,233 |
| Aug 15, 2025 | 10.27 | 10.34 | 8.95 | 9.11 | 9.11 | -11.38% | 1,495,710 |
| Aug 14, 2025 | 10.67 | 10.69 | 9.91 | 10.28 | 10.28 | -6.97% | 1,001,330 |
| Aug 13, 2025 | 10.08 | 11.28 | 10.08 | 11.05 | 11.05 | 10.17% | 1,218,900 |
| Aug 12, 2025 | 9.61 | 10.12 | 9.40 | 10.03 | 10.03 | 5.03% | 535,876 |
| Aug 11, 2025 | 9.59 | 9.86 | 9.47 | 9.55 | 9.55 | -0.52% | 402,491 |
| Aug 8, 2025 | 9.64 | 9.72 | 9.40 | 9.60 | 9.60 | 0.21% | 411,810 |