Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
8.97
-0.08 (-0.88%)
Dec 5, 2025, 4:00 PM EST - Market closed
Spire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.99 | 9.18 | 8.77 | 8.97 | 8.97 | -0.88% | 326,027 |
| Dec 4, 2025 | 8.39 | 9.23 | 8.36 | 9.05 | 9.05 | 7.61% | 423,546 |
| Dec 3, 2025 | 7.90 | 8.43 | 7.85 | 8.41 | 8.41 | 7.13% | 259,016 |
| Dec 2, 2025 | 8.00 | 8.21 | 7.81 | 7.85 | 7.85 | -0.38% | 348,367 |
| Dec 1, 2025 | 8.01 | 8.10 | 7.76 | 7.88 | 7.88 | -3.79% | 472,560 |
| Nov 28, 2025 | 8.23 | 8.37 | 8.07 | 8.19 | 8.19 | - | 240,104 |
| Nov 26, 2025 | 8.09 | 8.38 | 8.01 | 8.19 | 8.19 | 1.87% | 345,828 |
| Nov 25, 2025 | 7.94 | 8.20 | 7.82 | 8.04 | 8.04 | 1.26% | 305,100 |
| Nov 24, 2025 | 7.79 | 7.99 | 7.51 | 7.94 | 7.94 | 3.25% | 464,328 |
| Nov 21, 2025 | 7.63 | 7.86 | 7.26 | 7.69 | 7.69 | 0.52% | 666,400 |
| Nov 20, 2025 | 8.41 | 8.56 | 7.63 | 7.65 | 7.65 | -5.09% | 569,755 |
| Nov 19, 2025 | 7.91 | 8.42 | 7.86 | 8.06 | 8.06 | 2.81% | 619,837 |
| Nov 18, 2025 | 7.31 | 7.93 | 7.28 | 7.84 | 7.84 | 7.10% | 623,882 |
| Nov 17, 2025 | 7.37 | 7.49 | 7.20 | 7.32 | 7.32 | -2.66% | 631,035 |
| Nov 14, 2025 | 7.37 | 7.68 | 7.31 | 7.52 | 7.52 | -1.96% | 572,603 |
| Nov 13, 2025 | 8.10 | 8.27 | 7.60 | 7.67 | 7.67 | -6.80% | 798,553 |
| Nov 12, 2025 | 8.29 | 8.54 | 8.10 | 8.23 | 8.23 | -2.14% | 622,725 |
| Nov 11, 2025 | 8.50 | 8.60 | 8.29 | 8.41 | 8.41 | -1.75% | 643,814 |
| Nov 10, 2025 | 9.21 | 9.22 | 8.50 | 8.56 | 8.56 | -3.71% | 507,826 |
| Nov 7, 2025 | 8.56 | 9.12 | 8.40 | 8.89 | 8.89 | 1.60% | 606,898 |
| Nov 6, 2025 | 9.06 | 9.08 | 8.66 | 8.75 | 8.75 | -3.21% | 576,149 |
| Nov 5, 2025 | 8.97 | 9.31 | 8.79 | 9.04 | 9.04 | 2.84% | 758,487 |
| Nov 4, 2025 | 10.63 | 10.85 | 8.74 | 8.79 | 8.79 | -21.24% | 1,780,221 |
| Nov 3, 2025 | 10.95 | 11.21 | 10.58 | 11.16 | 11.16 | 2.57% | 366,291 |
| Oct 31, 2025 | 10.45 | 10.95 | 10.36 | 10.88 | 10.88 | 4.41% | 367,157 |
| Oct 30, 2025 | 10.58 | 10.73 | 10.30 | 10.42 | 10.42 | -2.25% | 258,167 |
| Oct 29, 2025 | 11.22 | 11.30 | 10.63 | 10.66 | 10.66 | -5.33% | 298,951 |
| Oct 28, 2025 | 11.57 | 11.62 | 11.17 | 11.26 | 11.26 | -3.51% | 355,943 |
| Oct 27, 2025 | 12.11 | 12.15 | 11.64 | 11.67 | 11.67 | 0.95% | 279,938 |
| Oct 24, 2025 | 11.37 | 11.69 | 11.33 | 11.56 | 11.56 | 4.81% | 297,874 |
| Oct 23, 2025 | 11.10 | 11.40 | 11.02 | 11.03 | 11.03 | -0.45% | 292,472 |
| Oct 22, 2025 | 11.65 | 11.76 | 10.83 | 11.08 | 11.08 | -6.81% | 462,753 |
| Oct 21, 2025 | 12.13 | 12.31 | 11.66 | 11.89 | 11.89 | -2.46% | 449,061 |
| Oct 20, 2025 | 12.14 | 12.64 | 12.02 | 12.19 | 12.19 | 2.35% | 345,344 |
| Oct 17, 2025 | 11.86 | 12.02 | 11.47 | 11.91 | 11.91 | -0.50% | 532,905 |
| Oct 16, 2025 | 13.60 | 13.65 | 11.97 | 11.97 | 11.97 | -12.50% | 456,045 |
| Oct 15, 2025 | 13.44 | 13.73 | 13.22 | 13.68 | 13.68 | 3.32% | 341,355 |
| Oct 14, 2025 | 12.15 | 13.63 | 11.66 | 13.24 | 13.24 | 3.60% | 549,912 |
| Oct 13, 2025 | 12.46 | 12.99 | 12.46 | 12.78 | 12.78 | 4.84% | 357,949 |
| Oct 10, 2025 | 14.07 | 14.29 | 12.15 | 12.19 | 12.19 | -12.87% | 546,357 |
| Oct 9, 2025 | 14.05 | 14.53 | 13.48 | 13.99 | 13.99 | -0.43% | 695,737 |
| Oct 8, 2025 | 13.79 | 14.19 | 13.35 | 14.05 | 14.05 | 4.77% | 774,918 |
| Oct 7, 2025 | 13.43 | 13.59 | 12.80 | 13.41 | 13.41 | 0.90% | 621,786 |
| Oct 6, 2025 | 13.90 | 14.08 | 13.05 | 13.29 | 13.29 | -3.20% | 802,559 |
| Oct 3, 2025 | 13.24 | 13.79 | 13.12 | 13.73 | 13.73 | 4.73% | 979,421 |
| Oct 2, 2025 | 11.50 | 13.18 | 11.26 | 13.11 | 13.11 | 16.12% | 858,464 |
| 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% | 356,760 |
| Sep 29, 2025 | 11.40 | 11.54 | 11.20 | 11.34 | 11.34 | 1.52% | 355,589 |
| Sep 26, 2025 | 11.16 | 11.46 | 10.97 | 11.17 | 11.17 | -1.24% | 252,324 |