5 DAY PERFORMANCE
+63.32%
1 MONTH PERFORMANCE
+54.50%
3 MONTH PERFORMANCE
+53.29%
6 MONTH PERFORMANCE
+20.06%
YEAR-TO-DATE PERFORMANCE
-2.38%
1 YEAR PERFORMANCE
-6.94%
Spire Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $9.21 | $9.00 (-2.28%) | $9.32 | $8.93 | 264.33 K | $285.10 B |
| 12/05/2025 | $8.99 | $8.97 (-0.22%) | $9.18 | $8.77 | 326.13 K | $281.64 B |
| 12/04/2025 | $8.39 | $9.05 (7.87%) | $9.23 | $8.36 | 423.55 K | $284.15 B |
| 12/03/2025 | $7.90 | $8.41 (6.46%) | $8.43 | $7.85 | 259.02 K | $264.06 B |
| 12/02/2025 | $8.00 | $7.85 (-1.88%) | $8.21 | $7.81 | 348.40 K | $246.48 B |
| 12/01/2025 | $8.01 | $7.88 (-1.62%) | $8.10 | $7.76 | 472.60 K | $247.42 B |
| 11/28/2025 | $8.23 | $8.19 (-0.49%) | $8.37 | $8.07 | 240.10 K | $257.15 B |
| 11/26/2025 | $8.09 | $8.19 (1.24%) | $8.38 | $8.01 | 345.83 K | $257.15 B |
| 11/25/2025 | $7.94 | $8.04 (1.26%) | $8.20 | $7.82 | 305.10 K | $252.44 B |
| 11/24/2025 | $7.79 | $7.94 (1.93%) | $7.99 | $7.51 | 464.33 K | $249.30 B |
| 11/21/2025 | $7.63 | $7.69 (0.79%) | $7.86 | $7.26 | 666.40 K | $241.45 B |
| 11/20/2025 | $8.41 | $7.65 (-9.04%) | $8.56 | $7.63 | 569.76 K | $240.20 B |
| 11/19/2025 | $7.91 | $8.06 (1.9%) | $8.42 | $7.86 | 619.84 K | $253.07 B |
| 11/18/2025 | $7.31 | $7.84 (7.25%) | $7.93 | $7.28 | 623.90 K | $246.16 B |
| 11/17/2025 | $7.37 | $7.32 (-0.68%) | $7.49 | $7.20 | 631.04 K | $229.83 B |
| 11/14/2025 | $7.37 | $7.52 (2.04%) | $7.68 | $7.31 | 572.60 K | $236.11 B |
| 11/13/2025 | $8.10 | $7.67 (-5.31%) | $8.27 | $7.60 | 798.55 K | $240.82 B |
| 11/12/2025 | $8.29 | $8.23 (-0.72%) | $8.54 | $8.10 | 622.73 K | $258.41 B |
| 11/11/2025 | $8.50 | $8.41 (-1.06%) | $8.60 | $8.29 | 643.81 K | $264.06 B |
| 11/10/2025 | $9.21 | $8.56 (-7.06%) | $9.22 | $8.50 | 507.83 K | $268.77 B |
| 11/07/2025 | $8.56 | $8.89 (3.86%) | $9.12 | $8.40 | 606.90 K | $279.13 B |
| 11/06/2025 | $9.06 | $8.75 (-3.42%) | $9.08 | $8.66 | 576.15 K | $274.73 B |
| 11/05/2025 | $8.97 | $9.04 (0.78%) | $9.31 | $8.79 | 758.50 K | $283.84 B |
| 11/04/2025 | $10.63 | $8.79 (-17.31%) | $10.85 | $8.74 | 1.78 M | $275.99 B |
| 11/03/2025 | $10.95 | $11.16 (1.92%) | $11.21 | $10.58 | 366.29 K | $350.40 B |
| 10/31/2025 | $10.45 | $10.88 (4.11%) | $10.95 | $10.36 | 367.16 K | $341.61 B |
| 10/30/2025 | $10.58 | $10.42 (-1.51%) | $10.73 | $10.30 | 258.20 K | $327.17 B |
| 10/29/2025 | $11.22 | $10.66 (-4.99%) | $11.30 | $10.63 | 298.95 K | $334.70 B |
| 10/28/2025 | $11.57 | $11.26 (-2.68%) | $11.62 | $11.17 | 355.94 K | $353.54 B |
| 10/27/2025 | $12.11 | $11.67 (-3.63%) | $12.15 | $11.64 | 279.94 K | $366.42 B |
| 10/24/2025 | $11.37 | $11.56 (1.67%) | $11.69 | $11.33 | 297.90 K | $362.96 B |
| 10/23/2025 | $11.10 | $11.03 (-0.63%) | $11.40 | $11.02 | 292.50 K | $346.32 B |
| 10/22/2025 | $11.65 | $11.08 (-4.89%) | $11.76 | $10.83 | 462.75 K | $347.89 B |
| 10/21/2025 | $12.13 | $11.89 (-1.98%) | $12.31 | $11.66 | 449.10 K | $373.32 B |
| 10/20/2025 | $12.14 | $12.19 (0.41%) | $12.64 | $12.02 | 345.34 K | $382.74 B |
| 10/17/2025 | $11.86 | $11.91 (0.42%) | $12.02 | $11.47 | 532.91 K | $373.95 B |
| 10/16/2025 | $13.60 | $11.97 (-11.99%) | $13.65 | $11.97 | 456.05 K | $375.84 B |
| 10/15/2025 | $13.44 | $13.68 (1.79%) | $13.73 | $13.22 | 341.40 K | $429.53 B |
| 10/14/2025 | $12.15 | $13.24 (8.97%) | $13.63 | $11.66 | 549.91 K | $415.71 B |
| 10/13/2025 | $12.46 | $12.78 (2.57%) | $12.99 | $12.46 | 357.95 K | $401.27 B |
| 10/10/2025 | $14.07 | $12.19 (-13.36%) | $14.28 | $12.15 | 546.40 K | $382.74 B |
| 10/09/2025 | $14.05 | $13.99 (-0.43%) | $14.53 | $13.48 | 695.74 K | $439.26 B |
| 10/08/2025 | $13.79 | $14.05 (1.89%) | $14.19 | $13.35 | 774.92 K | $441.14 B |
| 10/07/2025 | $13.43 | $13.41 (-0.15%) | $13.59 | $12.80 | 621.80 K | $421.05 B |
| 10/06/2025 | $13.90 | $13.29 (-4.39%) | $14.08 | $13.05 | 802.60 K | $417.28 B |
| 10/03/2025 | $13.24 | $13.73 (3.7%) | $13.79 | $13.12 | 979.42 K | $431.10 B |
| 10/02/2025 | $11.50 | $13.11 (14%) | $13.18 | $11.26 | 858.50 K | $411.63 B |
| 10/01/2025 | $10.87 | $11.29 (3.86%) | $11.39 | $10.75 | 412.02 K | $354.49 B |
| 09/30/2025 | $11.21 | $10.99 (-1.96%) | $11.31 | $10.80 | 356.80 K | $345.07 B |
| 09/29/2025 | $11.40 | $11.34 (-0.53%) | $11.54 | $11.20 | 355.60 K | $356.06 B |
| 09/26/2025 | $11.16 | $11.17 (0.09%) | $11.46 | $10.97 | 252.32 K | $350.72 B |
| 09/25/2025 | $11.19 | $11.31 (1.07%) | $11.61 | $11.12 | 302.23 K | $355.11 B |
| 09/24/2025 | $11.89 | $11.68 (-1.77%) | $11.94 | $11.59 | 341.50 K | $366.73 B |
| 09/23/2025 | $11.39 | $12.00 (5.36%) | $12.36 | $11.36 | 890.80 K | $376.78 B |
| 09/22/2025 | $10.42 | $11.41 (9.5%) | $11.44 | $10.25 | 762.04 K | $358.25 B |
| 09/19/2025 | $10.10 | $10.53 (4.26%) | $10.55 | $10.07 | 715.29 K | $330.62 B |
| 09/18/2025 | $10.19 | $10.07 (-1.18%) | $10.52 | $10.07 | 514.40 K | $316.18 B |
| 09/17/2025 | $9.75 | $10.01 (2.67%) | $10.25 | $9.69 | 362.00 K | $314.30 B |
| 09/16/2025 | $9.90 | $9.71 (-1.92%) | $9.90 | $9.50 | 248.10 K | $304.88 B |
| 09/15/2025 | $9.91 | $9.84 (-0.71%) | $10.07 | $9.70 | 416.24 K | $308.96 B |
| 09/12/2025 | $9.76 | $9.89 (1.33%) | $10.02 | $9.73 | 511.81 K | $310.53 B |
| 09/11/2025 | $8.94 | $9.79 (9.51%) | $9.88 | $8.93 | 544.60 K | $307.39 B |
| 09/10/2025 | $9.01 | $8.94 (-0.78%) | $9.29 | $8.88 | 318.53 K | $280.70 B |
| 09/09/2025 | $8.88 | $8.96 (0.9%) | $9.00 | $8.73 | 253.40 K | $281.33 B |
| 09/08/2025 | $8.88 | $8.96 (0.9%) | $9.03 | $8.70 | 556.69 K | $281.33 B |
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.
