Spire Global, Inc. SPIR
9.21 USD -0.07 (-0.75%)
Regular-session close
9.08 -0.13 -1.41%
After hours · Nov 13, 7:29 PM ET
8.70 Day range 9.28
7.02 52-week range 25.48
- YTD
- +22.80%
- 1 year
- +20.08%
SPIR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.27 | 9.34 | 8.70 | 9.21 | -0.07 | -0.75% | 419,282 |
| Nov 12, 2026 | 9.57 | 9.90 | 9.18 | 9.28 | -0.69 | -6.92% | 461,900 |
| Nov 11, 2026 | 9.50 | 10.00 | 9.02 | 9.97 | +0.62 | +6.63% | 931,400 |
| Nov 10, 2026 | 9.12 | 9.49 | 9.10 | 9.35 | -0.11 | -1.16% | 418,700 |
| Nov 9, 2026 | 8.69 | 9.60 | 8.65 | 9.46 | +0.81 | +9.36% | 521,700 |
| Nov 6, 2026 | 7.89 | 8.69 | 7.76 | 8.65 | +0.94 | +12.19% | 511,400 |
| Nov 5, 2026 | 8.20 | 8.20 | 7.35 | 7.71 | -0.67 | -8.00% | 621,000 |
| Nov 4, 2026 | 8.73 | 8.92 | 8.08 | 8.38 | -0.32 | -3.68% | 640,300 |
| Nov 3, 2026 | 8.68 | 8.85 | 8.60 | 8.70 | +0.16 | +1.87% | 385,000 |
| Nov 2, 2026 | 8.97 | 8.98 | 8.43 | 8.54 | -0.33 | -3.72% | 555,100 |
| Oct 30, 2026 | 9.46 | 9.56 | 8.78 | 8.87 | -0.81 | -8.37% | 608,600 |
| Oct 29, 2026 | 9.56 | 9.94 | 9.56 | 9.68 | +0.03 | +0.31% | 370,800 |
| Oct 28, 2026 | 9.65 | 9.69 | 9.37 | 9.65 | +0.09 | +0.94% | 399,200 |
| Oct 27, 2026 | 9.28 | 9.66 | 9.13 | 9.56 | +0.42 | +4.60% | 496,900 |
| Oct 26, 2026 | 9.10 | 9.40 | 8.98 | 9.14 | +0.08 | +0.88% | 409,700 |
| Oct 23, 2026 | 8.66 | 9.15 | 8.46 | 9.06 | +0.30 | +3.42% | 325,500 |
| Oct 22, 2026 | 8.90 | 9.12 | 8.57 | 8.76 | -0.25 | -2.77% | 474,900 |
| Oct 21, 2026 | 8.91 | 9.09 | 8.78 | 9.01 | +0.24 | +2.74% | 451,100 |
| Oct 20, 2026 | 8.67 | 9.02 | 8.57 | 8.77 | +0.04 | +0.46% | 418,000 |
| Oct 19, 2026 | 8.99 | 9.09 | 8.69 | 8.73 | -0.22 | -2.46% | 559,600 |
| Oct 16, 2026 | 9.18 | 9.28 | 8.84 | 8.95 | -0.35 | -3.76% | 453,500 |
| Oct 15, 2026 | 9.02 | 9.38 | 8.75 | 9.30 | +0.05 | +0.54% | 727,200 |
| Oct 14, 2026 | 9.38 | 9.51 | 9.13 | 9.25 | -0.29 | -3.04% | 599,200 |
| Oct 13, 2026 | 10.04 | 10.04 | 9.47 | 9.54 | -0.12 | -1.24% | 720,600 |
| Oct 12, 2026 | 10.21 | 10.24 | 9.61 | 9.66 | -0.61 | -5.94% | 510,200 |
| Oct 9, 2026 | 10.48 | 10.48 | 10.11 | 10.27 | -0.11 | -1.06% | 271,100 |
| Oct 8, 2026 | 10.50 | 10.59 | 10.15 | 10.38 | -0.25 | -2.35% | 642,500 |
| Oct 7, 2026 | 10.70 | 10.84 | 10.44 | 10.63 | -0.35 | -3.19% | 519,900 |
| Oct 6, 2026 | 10.80 | 11.18 | 10.70 | 10.98 | +0.09 | +0.83% | 914,300 |
| Oct 5, 2026 | 11.29 | 11.29 | 10.65 | 10.89 | -0.22 | -1.98% | 641,000 |
| Oct 2, 2026 | 11.27 | 11.60 | 10.90 | 11.11 | +0.14 | +1.28% | 553,300 |
| Oct 1, 2026 | 11.27 | 11.39 | 10.83 | 10.97 | -0.21 | -1.88% | 770,000 |
| Sep 30, 2026 | 11.12 | 11.88 | 11.11 | 11.18 | +0.03 | +0.27% | 513,900 |
| Sep 29, 2026 | 11.97 | 12.17 | 11.10 | 11.15 | -0.59 | -5.03% | 694,500 |
| Sep 28, 2026 | 11.79 | 12.52 | 11.71 | 11.74 | -0.34 | -2.81% | 469,800 |
| Sep 25, 2026 | 12.28 | 12.63 | 12.02 | 12.08 | -0.18 | -1.47% | 509,700 |
| Sep 24, 2026 | 12.07 | 12.60 | 11.86 | 12.26 | +0.05 | +0.41% | 604,400 |
| Sep 23, 2026 | 12.68 | 12.86 | 12.13 | 12.21 | 0.00 | 0.00% | 850,000 |
| Sep 22, 2026 | 12.49 | 12.58 | 11.90 | 12.21 | +0.25 | +2.09% | 515,900 |
| Sep 21, 2026 | 11.47 | 12.28 | 11.45 | 11.96 | +0.56 | +4.91% | 572,400 |
| Sep 18, 2026 | 12.25 | 12.27 | 11.16 | 11.40 | -0.74 | -6.10% | 2,353,800 |
| Sep 17, 2026 | 11.70 | 12.31 | 11.65 | 12.14 | +0.65 | +5.66% | 691,200 |
| Sep 16, 2026 | 11.63 | 11.63 | 11.23 | 11.49 | -0.11 | -0.95% | 515,800 |
| Sep 15, 2026 | 11.24 | 11.68 | 11.04 | 11.60 | +0.26 | +2.29% | 400,000 |
| Sep 14, 2026 | 11.18 | 11.43 | 11.00 | 11.34 | -0.08 | -0.70% | 478,900 |
| Sep 11, 2026 | 11.35 | 11.56 | 11.10 | 11.42 | +0.14 | +1.24% | 429,800 |
| Sep 10, 2026 | 11.36 | 11.64 | 11.18 | 11.28 | -0.21 | -1.83% | 801,300 |
| Sep 9, 2026 | 12.11 | 12.11 | 11.43 | 11.49 | -0.65 | -5.35% | 503,800 |
| Sep 8, 2026 | 11.90 | 12.37 | 11.61 | 12.14 | +0.16 | +1.34% | 526,800 |
| Sep 4, 2026 | 11.88 | 12.10 | 11.74 | 11.98 | +0.10 | +0.84% | 309,600 |
| Sep 3, 2026 | 12.06 | 12.09 | 11.53 | 11.88 | -0.03 | -0.25% | 508,700 |
| Sep 2, 2026 | 11.90 | 12.12 | 11.32 | 11.91 | -0.11 | -0.92% | 856,900 |
| Sep 1, 2026 | 13.01 | 13.12 | 11.90 | 12.02 | -1.25 | -9.42% | 925,900 |
| Aug 31, 2026 | 13.32 | 13.72 | 13.12 | 13.27 | +0.10 | +0.76% | 390,400 |
| Aug 28, 2026 | 13.82 | 13.89 | 13.00 | 13.17 | -0.83 | -5.93% | 500,400 |
| Aug 27, 2026 | 14.00 | 14.27 | 13.85 | 14.00 | +0.46 | +3.40% | 422,000 |
| Aug 26, 2026 | 13.75 | 14.06 | 13.40 | 13.54 | -0.19 | -1.38% | 453,800 |
| Aug 25, 2026 | 14.22 | 14.26 | 13.36 | 13.73 | -0.14 | -1.01% | 468,800 |
| Aug 24, 2026 | 13.94 | 14.40 | 13.69 | 13.87 | -0.07 | -0.50% | 796,300 |
| Aug 21, 2026 | 14.16 | 14.40 | 13.69 | 13.94 | +0.05 | +0.36% | 433,900 |
| Aug 20, 2026 | 13.48 | 14.00 | 12.94 | 13.89 | +0.19 | +1.39% | 602,900 |
| Aug 19, 2026 | 13.85 | 13.87 | 13.26 | 13.70 | -0.20 | -1.44% | 410,800 |
| Aug 18, 2026 | 13.33 | 14.22 | 13.15 | 13.90 | +0.16 | +1.16% | 577,900 |
| Aug 17, 2026 | 13.72 | 14.48 | 13.64 | 13.74 | -0.21 | -1.51% | 554,800 |
| Aug 14, 2026 | 14.42 | 14.92 | 13.69 | 13.95 | +0.01 | +0.07% | 581,700 |
65 days, newest first. Daily bars as drawn on the SPIR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.