5 DAY PERFORMANCE
-9.42%
1 MONTH PERFORMANCE
-38.36%
3 MONTH PERFORMANCE
-35.69%
6 MONTH PERFORMANCE
-1.33%
YEAR-TO-DATE PERFORMANCE
+38.40%
1 YEAR PERFORMANCE
+8.35%
Spire Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
