Spire Global Inc. (SPIR)
NYSE: SPIR
· Real-Time Price · USD
8.64
-0.12 (-1.37%)
At close: Aug 20, 2025, 3:59 PM
8.75
1.27%
After-hours: Aug 20, 2025, 07:57 PM EDT
SPIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 9.15 | 9.15 | 8.71 | 8.76 | 8.76 | -4.58% | 848,909 |
| 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 |
| Aug 7, 2025 | 9.84 | 9.84 | 9.43 | 9.58 | 9.58 | -2.04% | 319,821 |
| Aug 6, 2025 | 9.82 | 9.90 | 9.53 | 9.78 | 9.78 | -0.31% | 362,800 |
| Aug 5, 2025 | 9.98 | 10.08 | 9.72 | 9.81 | 9.81 | -0.81% | 434,300 |
| Aug 4, 2025 | 9.73 | 9.95 | 9.61 | 9.89 | 9.89 | 2.91% | 320,223 |
| Aug 1, 2025 | 9.77 | 9.86 | 9.49 | 9.61 | 9.61 | -4.19% | 412,248 |
| Jul 31, 2025 | 10.23 | 10.23 | 9.88 | 10.03 | 10.03 | -0.89% | 332,100 |
| Jul 30, 2025 | 10.28 | 10.48 | 10.05 | 10.12 | 10.12 | -0.30% | 368,487 |
| Jul 29, 2025 | 10.69 | 10.80 | 9.97 | 10.15 | 10.15 | -3.79% | 668,631 |
| Jul 28, 2025 | 11.32 | 11.38 | 10.46 | 10.55 | 10.55 | -5.38% | 522,316 |
| Jul 25, 2025 | 11.12 | 11.30 | 10.85 | 11.15 | 11.15 | -1.15% | 346,964 |
| Jul 24, 2025 | 11.44 | 11.44 | 11.00 | 11.28 | 11.28 | -0.62% | 429,900 |
| Jul 23, 2025 | 10.87 | 11.55 | 10.77 | 11.35 | 11.35 | 5.98% | 785,334 |