5 DAY PERFORMANCE
-45.28%
1 MONTH PERFORMANCE
-50.95%
3 MONTH PERFORMANCE
-19.03%
6 MONTH PERFORMANCE
+20.42%
YEAR-TO-DATE PERFORMANCE
+38.40%
1 YEAR PERFORMANCE
+7.12%
Spire Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.60 | $17.27 (-7.15%) | $18.90 | $16.54 | 1.95 M | $574.57 M |
| 06/18/2026 | $18.53 | $18.97 (2.37%) | $19.12 | $16.91 | 5.47 M | $631.13 M |
| 06/17/2026 | $17.58 | $18.15 (3.24%) | $18.96 | $17.12 | 1.12 M | $603.84 M |
| 06/16/2026 | $18.14 | $17.15 (-5.46%) | $18.50 | $17.12 | 1.23 M | $570.57 M |
| 06/15/2026 | $19.25 | $18.44 (-4.21%) | $19.25 | $17.76 | 1.38 M | $613.49 M |
| 06/12/2026 | $19.32 | $18.23 (-5.64%) | $20.15 | $17.49 | 1.59 M | $606.51 M |
| 06/11/2026 | $16.74 | $19.79 (18.22%) | $19.98 | $16.65 | 2.30 M | $658.41 M |
| 06/10/2026 | $16.34 | $16.37 (0.18%) | $17.08 | $16.01 | 737.13 K | $544.62 M |
| 06/09/2026 | $17.03 | $16.26 (-4.52%) | $17.40 | $15.30 | 1.59 M | $540.96 M |
| 06/08/2026 | $17.82 | $17.02 (-4.49%) | $18.19 | $16.88 | 1.01 M | $566.25 M |
| 06/05/2026 | $19.98 | $17.16 (-14.11%) | $19.98 | $16.94 | 1.41 M | $570.91 M |
| 06/04/2026 | $19.30 | $20.04 (3.83%) | $21.57 | $18.96 | 1.67 M | $666.72 M |
| 06/03/2026 | $21.08 | $19.04 (-9.68%) | $21.37 | $18.52 | 1.38 M | $633.45 M |
| 06/02/2026 | $20.85 | $21.35 (2.4%) | $21.97 | $20.45 | 1.21 M | $710.31 M |
| 06/01/2026 | $22.04 | $20.56 (-6.72%) | $22.45 | $20.06 | 1.59 M | $684.02 M |
| 05/29/2026 | $23.37 | $22.84 (-2.27%) | $23.58 | $21.73 | 1.34 M | $759.88 M |
| 05/28/2026 | $25.00 | $24.10 (-3.6%) | $25.30 | $22.93 | 1.60 M | $801.80 M |
| 05/27/2026 | $24.53 | $25.48 (3.87%) | $25.93 | $23.20 | 2.91 M | $847.71 M |
| 05/26/2026 | $22.43 | $23.75 (5.88%) | $25.12 | $22.19 | 3.46 M | $790.15 M |
| 05/22/2026 | $19.62 | $21.16 (7.85%) | $21.59 | $19.62 | 1.52 M | $703.99 M |
| 05/21/2026 | $19.78 | $19.21 (-2.88%) | $19.79 | $18.35 | 1.08 M | $639.11 M |
| 05/20/2026 | $19.42 | $20.08 (3.4%) | $20.16 | $18.78 | 973.60 K | $668.05 M |
| 05/19/2026 | $19.15 | $19.13 (-0.1%) | $19.83 | $17.64 | 1.03 M | $636.45 M |
| 05/18/2026 | $21.00 | $19.20 (-8.57%) | $21.68 | $18.71 | 1.67 M | $638.78 M |
| 05/15/2026 | $17.70 | $20.01 (13.05%) | $20.45 | $17.70 | 2.91 M | $665.73 M |
| 05/14/2026 | $18.99 | $18.22 (-4.05%) | $18.99 | $17.28 | 1.32 M | $606.17 M |
| 05/13/2026 | $17.80 | $18.37 (3.2%) | $18.94 | $17.16 | 2.06 M | $611.16 M |
| 05/12/2026 | $18.10 | $17.64 (-2.54%) | $18.80 | $17.08 | 1.81 M | $586.88 M |
| 05/11/2026 | $18.50 | $18.66 (0.86%) | $19.76 | $18.27 | 2.29 M | $620.81 M |
| 05/08/2026 | $16.37 | $18.49 (12.95%) | $18.50 | $16.20 | 1.45 M | $615.16 M |
| 05/07/2026 | $17.85 | $16.14 (-9.58%) | $18.13 | $15.94 | 1.05 M | $536.97 M |
| 05/06/2026 | $16.63 | $18.30 (10.04%) | $18.50 | $16.41 | 1.11 M | $608.83 M |
| 05/05/2026 | $17.95 | $16.46 (-8.3%) | $18.43 | $16.38 | 2.48 M | $547.62 M |
| 05/04/2026 | $18.27 | $17.45 (-4.49%) | $18.83 | $17.41 | 960.30 K | $580.56 M |
| 05/01/2026 | $17.94 | $18.18 (1.34%) | $18.64 | $17.63 | 956.40 K | $604.84 M |
| 04/30/2026 | $15.99 | $17.83 (11.51%) | $17.86 | $15.99 | 1.32 M | $593.20 M |
| 04/29/2026 | $16.01 | $15.81 (-1.25%) | $16.05 | $15.15 | 767.72 K | $525.99 M |
| 04/28/2026 | $16.03 | $15.95 (-0.5%) | $16.20 | $15.40 | 957.46 K | $530.65 M |
| 04/27/2026 | $16.18 | $16.41 (1.42%) | $16.61 | $15.57 | 1.26 M | $545.95 M |
| 04/24/2026 | $17.50 | $16.51 (-5.66%) | $18.08 | $16.23 | 1.70 M | $549.28 M |
| 04/23/2026 | $17.85 | $17.54 (-1.74%) | $18.09 | $16.76 | 1.80 M | $583.55 M |
| 04/22/2026 | $19.31 | $18.27 (-5.39%) | $20.48 | $18.16 | 2.19 M | $607.84 M |
| 04/21/2026 | $18.25 | $18.74 (2.68%) | $19.47 | $18.13 | 1.74 M | $623.47 M |
| 04/20/2026 | $19.48 | $18.15 (-6.83%) | $19.94 | $18.06 | 2.08 M | $603.84 M |
| 04/17/2026 | $21.60 | $19.54 (-9.54%) | $21.80 | $19.33 | 2.48 M | $650.09 M |
| 04/16/2026 | $20.00 | $21.31 (6.55%) | $22.06 | $19.83 | 2.98 M | $708.98 M |
| 04/15/2026 | $20.75 | $20.54 (-1.01%) | $21.00 | $19.50 | 2.19 M | $683.36 M |
| 04/14/2026 | $22.54 | $20.74 (-7.99%) | $23.15 | $19.50 | 5.44 M | $690.01 M |
| 04/13/2026 | $22.15 | $23.14 (4.47%) | $23.59 | $20.51 | 4.37 M | $769.86 M |
| 04/10/2026 | $18.85 | $21.56 (14.38%) | $21.56 | $18.70 | 6.26 M | $717.29 M |
| 04/09/2026 | $17.68 | $17.92 (1.36%) | $19.24 | $17.36 | 8.90 M | $596.19 M |
| 04/08/2026 | $16.00 | $20.50 (28.13%) | $20.50 | $16.00 | 5.61 M | $682.03 M |
| 04/07/2026 | $15.26 | $15.57 (2.03%) | $15.98 | $14.52 | 924.42 K | $518.01 M |
| 04/06/2026 | $16.25 | $15.47 (-4.8%) | $16.55 | $14.98 | 1.11 M | $514.68 M |
| 04/02/2026 | $12.93 | $15.91 (23.05%) | $16.14 | $12.86 | 1.78 M | $529.32 M |
| 04/01/2026 | $12.74 | $13.38 (5.02%) | $13.76 | $12.70 | 696.53 K | $445.15 M |
| 03/31/2026 | $12.09 | $12.58 (4.05%) | $12.78 | $11.76 | 591.53 K | $418.53 M |
| 03/30/2026 | $12.54 | $11.76 (-6.22%) | $12.79 | $11.62 | 588.34 K | $391.25 M |
| 03/27/2026 | $13.30 | $12.36 (-7.07%) | $13.62 | $12.20 | 623.31 K | $411.21 M |
| 03/26/2026 | $13.51 | $13.49 (-0.15%) | $14.09 | $13.27 | 659.44 K | $448.81 M |
| 03/25/2026 | $13.06 | $13.73 (5.13%) | $14.99 | $13.05 | 1.57 M | $456.79 M |
| 03/24/2026 | $12.65 | $12.82 (1.34%) | $14.12 | $12.64 | 1.20 M | $426.52 M |
| 03/23/2026 | $12.86 | $12.82 (-0.31%) | $12.95 | $12.32 | 1.04 M | $426.52 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.
