5 DAY PERFORMANCE
+17.02%
1 MONTH PERFORMANCE
-4.68%
3 MONTH PERFORMANCE
-19.53%
6 MONTH PERFORMANCE
-36.94%
YEAR-TO-DATE PERFORMANCE
+38.40%
1 YEAR PERFORMANCE
+14.82%
Spire Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.10 | $7.68 (-5.19%) | $8.13 | $7.39 | 451.34 K | |
| 11/04/2026 | $8.73 | $8.38 (-4.01%) | $8.92 | $8.08 | 640.30 K | $320.91 M |
| 11/03/2026 | $8.68 | $8.70 (0.23%) | $8.85 | $8.60 | 385.00 K | $333.17 M |
| 11/02/2026 | $8.97 | $8.54 (-4.79%) | $8.98 | $8.43 | 555.16 K | $327.04 M |
| 10/30/2026 | $9.46 | $8.87 (-6.24%) | $9.56 | $8.78 | 608.63 K | $339.68 M |
| 10/29/2026 | $9.56 | $9.68 (1.26%) | $9.94 | $9.56 | 371.40 K | $370.70 M |
| 10/28/2026 | $9.65 | $9.65 (0%) | $9.69 | $9.37 | 399.20 K | $369.55 M |
| 10/27/2026 | $9.28 | $9.56 (3.02%) | $9.66 | $9.13 | 496.98 K | $366.10 M |
| 10/26/2026 | $9.10 | $9.14 (0.44%) | $9.40 | $8.98 | 409.71 K | $350.02 M |
| 10/23/2026 | $8.66 | $9.06 (4.62%) | $9.15 | $8.46 | 325.69 K | $346.95 M |
| 10/22/2026 | $8.90 | $8.76 (-1.57%) | $9.12 | $8.57 | 475.08 K | $335.46 M |
| 10/21/2026 | $8.91 | $9.01 (1.12%) | $9.09 | $8.78 | 451.10 K | $345.04 M |
| 10/20/2026 | $8.67 | $8.77 (1.15%) | $9.03 | $8.57 | 418.05 K | $335.85 M |
| 10/19/2026 | $8.99 | $8.73 (-2.89%) | $9.09 | $8.69 | 559.82 K | $334.32 M |
| 10/16/2026 | $9.18 | $8.95 (-2.51%) | $9.28 | $8.84 | 453.59 K | $342.74 M |
| 10/15/2026 | $9.02 | $9.30 (3.1%) | $9.38 | $8.75 | 727.20 K | $356.14 M |
| 10/14/2026 | $9.38 | $9.25 (-1.39%) | $9.51 | $9.13 | 599.72 K | $354.23 M |
| 10/13/2026 | $10.04 | $9.54 (-4.98%) | $10.04 | $9.47 | 720.66 K | $365.33 M |
| 10/12/2026 | $10.21 | $9.66 (-5.39%) | $10.24 | $9.61 | 511.00 K | $369.93 M |
| 10/09/2026 | $10.48 | $10.27 (-2%) | $10.48 | $10.11 | 271.15 K | $393.29 M |
| 10/08/2026 | $10.50 | $10.38 (-1.14%) | $10.59 | $10.15 | 642.50 K | $397.50 M |
| 10/07/2026 | $10.70 | $10.63 (-0.65%) | $10.84 | $10.44 | 520.14 K | $407.08 M |
| 10/06/2026 | $10.80 | $10.98 (1.67%) | $11.18 | $10.70 | 914.32 K | $420.48 M |
| 10/05/2026 | $11.29 | $10.89 (-3.54%) | $11.29 | $10.65 | 641.48 K | $417.03 M |
| 10/02/2026 | $11.27 | $11.11 (-1.42%) | $11.61 | $10.90 | 553.30 K | $425.46 M |
| 10/01/2026 | $11.27 | $10.97 (-2.66%) | $11.39 | $10.83 | 771.14 K | $420.10 M |
| 09/30/2026 | $11.12 | $11.18 (0.54%) | $11.88 | $11.11 | 513.99 K | $428.14 M |
| 09/29/2026 | $11.97 | $11.15 (-6.85%) | $12.17 | $11.10 | 694.83 K | $426.99 M |
| 09/28/2026 | $11.79 | $11.74 (-0.42%) | $12.51 | $11.71 | 469.85 K | $449.58 M |
| 09/25/2026 | $12.28 | $12.08 (-1.63%) | $12.63 | $12.02 | 510.12 K | $462.60 M |
| 09/24/2026 | $12.07 | $12.26 (1.57%) | $12.60 | $11.86 | 604.53 K | $469.50 M |
| 09/23/2026 | $12.68 | $12.21 (-3.71%) | $12.86 | $12.13 | 850.00 K | $467.58 M |
| 09/22/2026 | $12.49 | $12.21 (-2.24%) | $12.58 | $11.90 | 518.88 K | $467.58 M |
| 09/21/2026 | $11.47 | $11.96 (4.27%) | $12.29 | $11.45 | 574.75 K | $458.01 M |
| 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 |
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.
