Spire Global Inc (SPIR) Historical Stock Data
15.55 ↑1.06 (7.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPIR is up 0.42% a day on average. There have been 17 days where Spire Global Inc closed green and 13 days where SPIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 14.59 | 15.55 | ↑$0.96 (6.58%) | 14.55 | 15.60 | 308.04K |
| 2025-01-02 | 14.15 | 14.49 | ↑$0.34 (2.40%) | 14.00 | 14.85 | 176.35K |
| 2024-12-31 | 14.55 | 14.07 | ↓$0.48 (-3.30%) | 14.05 | 14.99 | 222.78K |
| 2024-12-30 | 14.32 | 14.32 | ↑$0.00 (0.00%) | 13.67 | 14.42 | 207.78K |
| 2024-12-27 | 14.82 | 14.51 | ↓$0.31 (-2.09%) | 14.14 | 14.87 | 189.19K |
| 2024-12-26 | 14.20 | 14.94 | ↑$0.74 (5.21%) | 14.07 | 15.05 | 402.22K |
| 2024-12-24 | 13.57 | 14.33 | ↑$0.76 (5.60%) | 13.38 | 14.41 | 182.23K |
| 2024-12-23 | 13.24 | 13.51 | ↑$0.27 (2.04%) | 12.83 | 13.63 | 228.60K |
| 2024-12-20 | 12.20 | 13.24 | ↑$1.04 (8.52%) | 12.20 | 13.84 | 609.64K |
| 2024-12-19 | 12.63 | 12.53 | ↓$0.10 (-0.79%) | 12.38 | 13.08 | 280.61K |
| 2024-12-18 | 13.69 | 12.51 | ↓$1.18 (-8.62%) | 12.42 | 13.81 | 268.04K |
| 2024-12-17 | 13.70 | 13.54 | ↓$0.16 (-1.17%) | 13.25 | 14.06 | 383.06K |
| 2024-12-16 | 13.51 | 13.77 | ↑$0.26 (1.92%) | 13.51 | 14.29 | 223.53K |
| 2024-12-13 | 13.41 | 13.51 | ↑$0.10 (0.75%) | 13.41 | 14.04 | 204.80K |
| 2024-12-12 | 13.61 | 13.69 | ↑$0.08 (0.59%) | 13.49 | 14.06 | 236.90K |
| 2024-12-11 | 14.37 | 13.81 | ↓$0.56 (-3.90%) | 13.75 | 14.37 | 260K |
| 2024-12-10 | 14.52 | 14.16 | ↓$0.36 (-2.48%) | 14.11 | 14.52 | 190.27K |
| 2024-12-09 | 15.09 | 14.55 | ↓$0.54 (-3.58%) | 14.17 | 15.49 | 170.84K |
| 2024-12-06 | 14.61 | 14.76 | ↑$0.15 (1.03%) | 14.39 | 14.80 | 155.91K |
| 2024-12-05 | 14.97 | 14.45 | ↓$0.52 (-3.47%) | 14.40 | 15.34 | 225.93K |
| 2024-12-04 | 14.65 | 14.98 | ↑$0.33 (2.25%) | 14.60 | 15.26 | 291.19K |
| 2024-12-03 | 15.40 | 14.77 | ↓$0.63 (-4.09%) | 14.25 | 15.46 | 545.94K |
| 2024-12-02 | 16.05 | 15.57 | ↓$0.48 (-2.99%) | 15.45 | 16.48 | 331.21K |
| 2024-11-29 | 16.34 | 16.34 | ↑$0.00 (0.00%) | 16.19 | 16.76 | 108.85K |
| 2024-11-27 | 16.00 | 16.17 | ↑$0.17 (1.06%) | 15.86 | 16.30 | 225.99K |
| 2024-11-26 | 16.28 | 16.01 | ↓$0.27 (-1.66%) | 15.96 | 16.83 | 191.59K |
| 2024-11-25 | 15.74 | 16.62 | ↑$0.88 (5.59%) | 15.54 | 16.86 | 318.31K |
| 2024-11-22 | 15.73 | 15.98 | ↑$0.25 (1.59%) | 15.48 | 16.49 | 515.91K |
| 2024-11-21 | 14.69 | 15.59 | ↑$0.90 (6.13%) | 14.34 | 15.60 | 701.31K |
| 2024-11-20 | 14.51 | 14.42 | ↓$0.09 (-0.62%) | 14.25 | 14.81 | 183.94K |
Create an account or log in to view more rows.
$SPIR almost time for the running
$SPIR It's happening!
$SPIR it's going down??
$SPIR HERE WE GO
$SPIR has just been halted from trading.
$SPIR let’s go baby!
$SPIR Rug pull soon?
$SPIR here to raid
$SPIR ready to explode
$SPIR day trade is ok to buy here but sell later