5 DAY PERFORMANCE
-9.66%
1 MONTH PERFORMANCE
-25.54%
3 MONTH PERFORMANCE
-45.28%
6 MONTH PERFORMANCE
-15.06%
YEAR-TO-DATE PERFORMANCE
+38.40%
1 YEAR PERFORMANCE
-1.42%
Spire Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.47 | $12.14 (5.8%) | $12.17 | $11.47 | 182.66 K | |
| 09/18/2026 | $12.25 | $11.40 (-6.94%) | $12.27 | $11.16 | 2.36 M | $436.56 M |
| 09/17/2026 | $11.70 | $12.14 (3.76%) | $12.31 | $11.65 | 691.74 K | $464.90 M |
| 09/16/2026 | $11.63 | $11.49 (-1.2%) | $11.63 | $11.24 | 516.32 K | $440.01 M |
| 09/15/2026 | $11.24 | $11.60 (3.2%) | $11.68 | $11.04 | 400.03 K | $444.22 M |
| 09/14/2026 | $11.18 | $11.34 (1.43%) | $11.43 | $11.00 | 478.96 K | $434.27 M |
| 09/11/2026 | $11.35 | $11.42 (0.62%) | $11.56 | $11.10 | 429.85 K | $437.33 M |
| 09/10/2026 | $11.37 | $11.28 (-0.79%) | $11.64 | $11.18 | 802.03 K | $431.97 M |
| 09/09/2026 | $12.11 | $11.49 (-5.12%) | $12.12 | $11.43 | 504.97 K | $440.01 M |
| 09/08/2026 | $11.90 | $12.14 (2.02%) | $12.37 | $11.61 | 527.16 K | $464.90 M |
| 09/04/2026 | $11.88 | $11.98 (0.84%) | $12.10 | $11.74 | 309.76 K | $458.77 M |
| 09/03/2026 | $12.06 | $11.88 (-1.49%) | $12.09 | $11.53 | 508.82 K | $454.95 M |
| 09/02/2026 | $11.90 | $11.91 (0.08%) | $12.12 | $11.32 | 857.02 K | $456.09 M |
| 09/01/2026 | $13.01 | $12.02 (-7.61%) | $13.12 | $11.90 | 927.97 K | $460.31 M |
| 08/31/2026 | $13.32 | $13.27 (-0.38%) | $13.72 | $13.12 | 390.46 K | $508.18 M |
| 08/28/2026 | $13.82 | $13.17 (-4.7%) | $13.89 | $13.00 | 501.47 K | $504.35 M |
| 08/27/2026 | $14.00 | $14.00 (0%) | $14.27 | $13.85 | 422.09 K | $536.13 M |
| 08/26/2026 | $13.75 | $13.54 (-1.53%) | $14.06 | $13.40 | 454.04 K | $518.52 M |
| 08/25/2026 | $14.22 | $13.73 (-3.45%) | $14.26 | $13.36 | 468.84 K | $525.79 M |
| 08/24/2026 | $13.94 | $13.87 (-0.5%) | $14.40 | $13.69 | 796.65 K | $531.15 M |
| 08/21/2026 | $14.16 | $13.94 (-1.55%) | $14.40 | $13.69 | 434.14 K | $533.83 M |
| 08/20/2026 | $13.48 | $13.89 (3.04%) | $14.00 | $12.94 | 602.90 K | $531.92 M |
| 08/19/2026 | $13.85 | $13.70 (-1.08%) | $13.87 | $13.26 | 410.80 K | $524.64 M |
| 08/18/2026 | $13.33 | $13.90 (4.28%) | $14.22 | $13.15 | 577.95 K | $532.30 M |
| 08/17/2026 | $13.72 | $13.74 (0.15%) | $14.48 | $13.64 | 554.94 K | $526.17 M |
| 08/14/2026 | $14.42 | $13.95 (-3.26%) | $14.92 | $13.69 | 581.70 K | $534.22 M |
| 08/13/2026 | $13.17 | $13.94 (5.85%) | $14.66 | $13.17 | 734.40 K | $533.83 M |
| 08/12/2026 | $14.96 | $14.74 (-1.47%) | $15.16 | $14.52 | 646.10 K | $564.47 M |
| 08/11/2026 | $14.00 | $14.82 (5.86%) | $14.87 | $13.78 | 492.72 K | $567.53 M |
| 08/10/2026 | $14.33 | $14.03 (-2.09%) | $14.83 | $13.84 | 616.90 K | $537.28 M |
| 08/07/2026 | $13.68 | $14.33 (4.75%) | $14.44 | $13.68 | 540.72 K | $476.75 M |
| 08/06/2026 | $12.71 | $13.38 (5.27%) | $14.00 | $12.70 | 404.81 K | $445.15 M |
| 08/05/2026 | $13.56 | $12.90 (-4.87%) | $13.59 | $12.73 | 575.00 K | $429.18 M |
| 08/04/2026 | $12.80 | $13.48 (5.31%) | $13.57 | $12.64 | 819.10 K | $448.47 M |
| 08/03/2026 | $11.22 | $12.28 (9.45%) | $12.33 | $11.06 | 619.10 K | $408.55 M |
| 07/31/2026 | $11.81 | $11.46 (-2.96%) | $11.81 | $11.18 | 546.90 K | $381.27 M |
| 07/30/2026 | $11.05 | $11.36 (2.81%) | $11.80 | $10.91 | 481.09 K | $377.94 M |
| 07/29/2026 | $11.15 | $10.54 (-5.47%) | $11.30 | $10.44 | 641.63 K | $350.66 M |
| 07/28/2026 | $11.00 | $11.37 (3.36%) | $11.37 | $10.52 | 692.70 K | $378.28 M |
| 07/27/2026 | $11.11 | $11.17 (0.54%) | $11.66 | $10.85 | 510.57 K | $371.62 M |
| 07/24/2026 | $11.56 | $10.99 (-4.93%) | $11.60 | $10.93 | 479.98 K | $365.63 M |
| 07/23/2026 | $11.37 | $11.53 (1.41%) | $11.73 | $11.18 | 423.00 K | $383.60 M |
| 07/22/2026 | $11.49 | $11.43 (-0.52%) | $11.91 | $11.34 | 603.55 K | $380.27 M |
| 07/21/2026 | $11.06 | $11.66 (5.42%) | $11.74 | $11.06 | 1.21 M | $387.92 M |
| 07/20/2026 | $11.84 | $10.96 (-7.43%) | $12.14 | $10.88 | 2.07 M | $364.64 M |
| 07/17/2026 | $11.81 | $12.14 (2.79%) | $12.44 | $11.61 | 894.40 K | $403.89 M |
| 07/16/2026 | $13.25 | $12.15 (-8.3%) | $13.50 | $12.00 | 1.71 M | $404.23 M |
| 07/15/2026 | $14.42 | $13.63 (-5.48%) | $14.92 | $13.62 | 834.70 K | $453.47 M |
| 07/14/2026 | $14.27 | $14.50 (1.61%) | $15.11 | $14.02 | 620.70 K | $482.41 M |
| 07/13/2026 | $14.52 | $13.99 (-3.65%) | $14.87 | $13.86 | 1.27 M | $465.44 M |
| 07/10/2026 | $16.12 | $14.70 (-8.81%) | $16.12 | $14.64 | 1.19 M | $489.06 M |
| 07/09/2026 | $16.58 | $16.04 (-3.26%) | $16.81 | $15.95 | 695.92 K | $533.65 M |
| 07/08/2026 | $16.72 | $16.25 (-2.81%) | $17.54 | $15.96 | 526.50 K | $540.63 M |
| 07/07/2026 | $17.35 | $16.84 (-2.94%) | $17.55 | $16.50 | 897.50 K | $560.26 M |
| 07/06/2026 | $18.25 | $17.65 (-3.29%) | $18.71 | $17.32 | 579.51 K | $587.21 M |
| 07/02/2026 | $18.23 | $18.44 (1.15%) | $19.68 | $17.96 | 976.67 K | $613.49 M |
| 07/01/2026 | $18.55 | $18.38 (-0.92%) | $20.20 | $18.35 | 912.52 K | $611.50 M |
| 06/30/2026 | $17.56 | $18.60 (5.92%) | $18.69 | $17.45 | 849.30 K | $618.82 M |
| 06/29/2026 | $17.19 | $17.65 (2.68%) | $17.90 | $16.47 | 1.24 M | $587.21 M |
| 06/26/2026 | $15.65 | $16.29 (4.09%) | $16.56 | $15.50 | 2.33 M | $541.96 M |
| 06/25/2026 | $16.99 | $15.99 (-5.89%) | $17.27 | $15.93 | 862.31 K | $531.98 M |
| 06/24/2026 | $17.30 | $17.13 (-0.98%) | $17.68 | $16.75 | 743.62 K | $569.91 M |
| 06/23/2026 | $16.95 | $17.44 (2.89%) | $18.60 | $16.95 | 1.02 M | $580.22 M |
| 06/22/2026 | $18.60 | $17.27 (-7.15%) | $18.90 | $16.54 | 1.95 M | $574.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
