Spire Global, Inc. (SPIR) NYSE

Currency In USD

SPIR Historical Return

If you invested $1000 in Spire Global, Inc. (SPIR) since IPO date, it would be worth $121.84 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $215.55, while $1000 invested 1 year ago would be worth $1,081.78. This corresponds to total returns of -87.82%, -78.45%, 8.18%, respectively, with annualized returns of -29.51%, -26.42%, 8.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPIR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2026	8.79	9.46	9.46	9.59	8.65	521,696
November 06, 2026	7.89	8.65	8.65	8.68	7.77	511,306
November 05, 2026	8.1	7.71	7.71	8.2	7.35	620,618
November 04, 2026	8.89	8.38	8.38	8.91	8.07	639,873
November 03, 2026	8.65	8.7	8.7	8.85	8.6	384,956
November 02, 2026	8.98	8.54	8.54	8.98	8.43	555,117
October 30, 2026	9.46	8.87	8.87	9.56	8.78	608,604
October 29, 2026	9.56	9.68	9.68	9.91	9.56	370,804
October 28, 2026	9.65	9.65	9.65	9.69	9.37	399,101
October 27, 2026	9.28	9.56	9.56	9.66	9.13	496,827
October 26, 2026	9.1	9.14	9.14	9.4	8.98	409,707
October 23, 2026	8.66	9.06	9.06	9.15	8.46	325,449
October 22, 2026	8.9	8.76	8.76	9.12	8.57	474,854
October 21, 2026	8.91	9.01	9.01	9.09	8.78	450,346
October 20, 2026	8.67	8.77	8.77	9.03	8.58	417,795
October 19, 2026	8.99	8.73	8.73	9.09	8.69	559,611
October 16, 2026	9.18	8.95	8.95	9.28	8.84	453,539
October 15, 2026	9.02	9.3	9.3	9.38	8.75	727,181
October 14, 2026	9.38	9.25	9.25	9.51	9.13	599,168
October 13, 2026	10.04	9.54	9.54	10.04	9.47	720,395
October 12, 2026	10.21	9.66	9.66	10.24	9.61	509,968
October 09, 2026	10.48	10.27	10.27	10.48	10.11	271,042
October 08, 2026	10.5	10.38	10.38	10.59	10.15	642,455
October 07, 2026	10.72	10.63	10.63	10.84	10.44	519,868
October 06, 2026	10.8	10.98	10.98	11.18	10.7	912,529
October 05, 2026	11.29	10.89	10.89	11.29	10.65	640,323
October 02, 2026	11.27	11.11	11.11	11.61	10.9	553,274
October 01, 2026	11.27	10.97	10.97	11.39	10.83	769,341
September 30, 2026	11.12	11.18	11.18	11.88	11.11	513,847
September 29, 2026	11.97	11.15	11.15	12.17	11.1	694,502
September 28, 2026	11.79	11.74	11.74	12.51	11.71	469,843
September 25, 2026	12.28	12.08	12.08	12.63	12.02	509,655
September 24, 2026	12.07	12.26	12.26	12.6	11.86	604,422
September 23, 2026	12.68	12.21	12.21	12.86	12.13	849,949
September 22, 2026	12.49	12.21	12.21	12.58	11.9	509,489
September 21, 2026	11.69	11.96	11.96	12.28	11.69	572,379
September 18, 2026	12.25	11.4	11.4	12.27	11.16	2.35M
September 17, 2026	11.7	12.14	12.14	12.31	11.65	691,063
September 16, 2026	11.63	11.49	11.49	11.63	11.24	515,813
September 15, 2026	11.24	11.6	11.6	11.68	11.04	399,991
September 11, 2026	11.35	11.42	11.42	11.56	11.14	429,787
September 10, 2026	11.37	11.28	11.28	11.64	11.18	801,138
September 09, 2026	12.11	11.49	11.49	12.12	11.43	503,767
September 08, 2026	11.9	12.14	12.14	12.37	11.61	526,543
September 04, 2026	11.88	11.98	11.98	12.1	11.74	309,591
September 03, 2026	12.06	11.88	11.88	12.09	11.53	508,596
September 02, 2026	11.9	11.91	11.91	12.12	11.32	856,787
September 01, 2026	13.01	12.02	12.02	13.12	11.9	925,818
August 31, 2026	13.32	13.27	13.27	13.72	13.12	390,434
August 28, 2026	13.82	13.17	13.17	13.89	13	500,427
August 27, 2026	14	14	14	14.27	13.85	421,403
August 26, 2026	13.75	13.54	13.54	14.06	13.4	451,396
August 25, 2026	14.22	13.73	13.73	14.26	13.36	467,986
August 24, 2026	13.94	13.87	13.87	14.4	13.69	795,762
August 21, 2026	14.16	13.94	13.94	14.4	13.69	432,448
August 20, 2026	13.48	13.89	13.89	14	12.94	602,376
August 19, 2026	13.85	13.7	13.7	13.87	13.26	0
August 18, 2026	13.33	13.9	13.9	14.22	13.15	577,844
August 17, 2026	13.72	13.74	13.74	14.48	13.64	554,805
August 14, 2026	14.42	13.95	13.95	14.92	13.69	579,401