Spire Global Inc. (SPIR)
NYSE: SPIR
· Real-Time Price · USD
13.74
0.63 (4.81%)
At close: Oct 03, 2025, 3:59 PM
13.75
0.04%
After-hours: Oct 03, 2025, 07:53 PM EDT
SPIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.24 | 13.79 | 13.12 | 13.73 | 13.73 | 4.73% | 977,200 |
| Oct 2, 2025 | 11.50 | 13.18 | 11.26 | 13.11 | 13.11 | 16.12% | 858,500 |
| Oct 1, 2025 | 10.87 | 11.39 | 10.75 | 11.29 | 11.29 | 2.73% | 412,020 |
| Sep 30, 2025 | 11.21 | 11.31 | 10.80 | 10.99 | 10.99 | -3.09% | 356,800 |
| Sep 29, 2025 | 11.40 | 11.54 | 11.20 | 11.34 | 11.34 | 1.52% | 355,600 |
| Sep 26, 2025 | 11.16 | 11.46 | 10.97 | 11.17 | 11.17 | -1.24% | 252,324 |
| Sep 25, 2025 | 11.19 | 11.61 | 11.12 | 11.31 | 11.31 | -3.17% | 302,229 |
| Sep 24, 2025 | 11.89 | 11.94 | 11.59 | 11.68 | 11.68 | -2.67% | 341,500 |
| Sep 23, 2025 | 11.39 | 12.36 | 11.36 | 12.00 | 12.00 | 5.17% | 890,800 |
| Sep 22, 2025 | 10.42 | 11.44 | 10.25 | 11.41 | 11.41 | 8.36% | 762,043 |
| Sep 19, 2025 | 10.10 | 10.55 | 10.07 | 10.53 | 10.53 | 4.57% | 715,289 |
| Sep 18, 2025 | 10.19 | 10.52 | 10.07 | 10.07 | 10.07 | 0.60% | 514,400 |
| Sep 17, 2025 | 9.75 | 10.25 | 9.69 | 10.01 | 10.01 | 3.09% | 362,000 |
| Sep 16, 2025 | 9.90 | 9.90 | 9.50 | 9.71 | 9.71 | -1.32% | 248,100 |
| Sep 15, 2025 | 9.91 | 10.07 | 9.70 | 9.84 | 9.84 | -0.51% | 416,238 |
| Sep 12, 2025 | 9.76 | 10.02 | 9.73 | 9.89 | 9.89 | 1.02% | 511,809 |
| Sep 11, 2025 | 8.94 | 9.88 | 8.93 | 9.79 | 9.79 | 9.51% | 544,600 |
| Sep 10, 2025 | 9.01 | 9.29 | 8.88 | 8.94 | 8.94 | -0.22% | 318,529 |
| Sep 9, 2025 | 8.88 | 9.00 | 8.73 | 8.96 | 8.96 | 0.00% | 253,400 |
| Sep 8, 2025 | 8.88 | 9.03 | 8.70 | 8.96 | 8.96 | 1.01% | 556,687 |
Page 1 of 62