Spire Global, Inc. - SPIR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9.38	9.18	9.18	9.39	9	786,409
August 15, 2025	10.27	9.11	9.11	10.34	8.95	1.5M
August 14, 2025	10.67	10.28	10.28	10.69	9.91	1M
August 13, 2025	10.08	11.05	11.05	11.28	10.08	1.22M
August 12, 2025	9.61	10.03	10.03	10.12	9.4	535,876
August 11, 2025	9.59	9.55	9.55	9.86	9.47	402,491
August 08, 2025	9.64	9.6	9.6	9.72	9.4	411,810
August 07, 2025	9.84	9.58	9.58	9.84	9.43	319,821
August 06, 2025	9.82	9.78	9.78	9.9	9.53	362,783
August 05, 2025	9.98	9.81	9.81	10.08	9.72	434,300
August 04, 2025	9.73	9.89	9.89	9.95	9.61	320,223
August 01, 2025	9.77	9.61	9.61	9.86	9.49	412,248
July 31, 2025	10.23	10.03	10.03	10.23	9.88	332,100
July 30, 2025	10.28	10.12	10.12	10.48	10.05	368,487
July 29, 2025	10.69	10.15	10.15	10.8	9.97	668,631
July 28, 2025	11.32	10.55	10.55	11.38	10.46	522,316
July 25, 2025	11.12	11.15	11.15	11.3	10.85	346,964
July 24, 2025	11.44	11.28	11.28	11.44	11	429,900
July 23, 2025	10.87	11.35	11.35	11.55	10.77	785,334
July 22, 2025	11.77	10.71	10.71	12	10.57	1.29M
July 21, 2025	12.45	12.06	12.06	12.85	12.05	663,172
July 18, 2025	12.65	12.26	12.26	12.84	11.93	601,900
July 17, 2025	11.34	12.49	12.49	12.86	11.22	986,900
July 16, 2025	10.9	11.21	11.21	11.24	10.64	471,902
July 15, 2025	11.53	10.9	10.9	11.78	10.86	528,459
July 14, 2025	11.5	11.24	11.24	11.77	11	675,600
July 11, 2025	11.88	11.68	11.68	12.08	11.57	304,865
July 10, 2025	12.1	11.99	11.99	12.2	11.83	483,415
July 09, 2025	12.39	12.16	12.16	12.45	12.09	245,500
July 08, 2025	12.33	12.33	12.33	12.54	12.04	625,956
July 07, 2025	11.91	12.31	12.31	12.31	11.58	661,366
July 03, 2025	11.4	11.92	11.92	12.05	11.35	315,801
July 02, 2025	11.34	11.34	11.34	11.4	11.1	375,642
July 01, 2025	11.8	11.3	11.3	11.87	11.16	430,392
June 30, 2025	11.73	11.9	11.9	12.25	11.6	492,210
June 27, 2025	11.09	11.53	11.53	12.09	11.05	1.98M
June 26, 2025	10	11.22	11.22	11.44	9.91	1.04M
June 25, 2025	9.92	9.81	9.81	10.08	9.77	492,700
June 24, 2025	9.84	9.92	9.92	10.11	9.49	540,445
June 23, 2025	9.83	9.69	9.69	9.87	9.23	890,008
June 20, 2025	10.23	9.94	9.94	10.3	9.89	889,046
June 18, 2025	10.11	10.14	10.14	10.25	9.91	487,426
June 17, 2025	10.91	10.11	10.11	10.95	10.05	933,400
June 16, 2025	11.04	11.06	11.06	11.41	10.9	570,439
June 13, 2025	11.15	10.9	10.9	11.43	10.8	631,062
June 12, 2025	11.45	11.52	11.52	11.61	11.35	497,735
June 11, 2025	11.86	11.57	11.57	12.07	11.54	639,809
June 10, 2025	12.28	11.83	11.83	12.35	11.58	793,028
June 09, 2025	11.72	12.32	12.32	12.51	11.4	936,948
June 06, 2025	11.25	11.44	11.44	11.75	10.97	715,079
June 05, 2025	10.92	11	11	11.26	10.69	668,100
June 04, 2025	10.48	10.9	10.9	10.93	10.25	630,191
June 03, 2025	11.14	10.47	10.47	11.28	10.42	761,912
June 02, 2025	10.39	11.07	11.07	11.22	10.21	687,800
May 30, 2025	10.59	10.38	10.38	10.7	10.26	578,150
May 29, 2025	10.95	10.66	10.66	10.98	10.54	330,319
May 28, 2025	10.8	10.77	10.77	10.9	10.46	329,300
May 27, 2025	10.89	10.83	10.83	11.05	10.63	401,662
May 23, 2025	11.06	10.64	10.64	11.18	10.62	461,585
May 22, 2025	11.56	11.29	11.29	11.62	11.18	562,183

Spire Global, Inc. (SPIR) NYSE