Spire Global Inc (SPIR) Historical Stock Data
15.98 ↑0.39 (2.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPIR is up 0.69% a day on average. There have been 16 days where Spire Global Inc closed green and 14 days where SPIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-19 | 13.43 | 14.59 | ↑$1.16 (8.64%) | 13.36 | 14.87 | 333.83K |
| 2024-11-18 | 13.48 | 13.59 | ↑$0.11 (0.82%) | 12.73 | 13.67 | 262.25K |
| 2024-11-15 | 13.47 | 13.48 | ↑$0.01 (0.07%) | 13.01 | 13.65 | 326.18K |
| 2024-11-14 | 14.26 | 13.34 | ↓$0.92 (-6.45%) | 13.25 | 15.38 | 1.15M |
| 2024-11-13 | 13.79 | 13.45 | ↓$0.34 (-2.47%) | 13.32 | 15.43 | 2.19M |
| 2024-11-12 | 11.43 | 11.79 | ↑$0.36 (3.15%) | 11.15 | 11.84 | 201.12K |
| 2024-11-11 | 10.82 | 11.50 | ↑$0.68 (6.28%) | 10.80 | 11.62 | 216.21K |
| 2024-11-08 | 10.40 | 10.68 | ↑$0.28 (2.69%) | 10.33 | 10.80 | 165.30K |
| 2024-11-07 | 11.28 | 10.50 | ↓$0.78 (-6.91%) | 10.20 | 11.38 | 233.44K |
| 2024-11-06 | 11.81 | 11.42 | ↓$0.39 (-3.30%) | 10.85 | 11.98 | 514.07K |
| 2024-11-05 | 10.70 | 10.80 | ↑$0.10 (0.93%) | 10.63 | 11.02 | 219.46K |
| 2024-11-04 | 10.69 | 10.91 | ↑$0.22 (2.06%) | 10.22 | 11.00 | 255.17K |
| 2024-11-01 | 10.00 | 10.70 | ↑$0.70 (7.00%) | 10.00 | 10.73 | 263.40K |
| 2024-10-31 | 9.63 | 9.90 | ↑$0.27 (2.80%) | 9.41 | 10.05 | 237.41K |
| 2024-10-30 | 9.38 | 9.63 | ↑$0.25 (2.67%) | 9.24 | 9.73 | 137.12K |
| 2024-10-29 | 9.55 | 9.43 | ↓$0.12 (-1.26%) | 9.28 | 9.66 | 140.30K |
| 2024-10-28 | 9.19 | 9.60 | ↑$0.41 (4.46%) | 9.19 | 9.60 | 92.47K |
| 2024-10-25 | 9.22 | 9.05 | ↓$0.17 (-1.84%) | 8.95 | 9.32 | 117.39K |
| 2024-10-24 | 9.00 | 9.02 | ↑$0.02 (0.22%) | 8.80 | 9.11 | 87.32K |
| 2024-10-23 | 9.18 | 9.00 | ↓$0.18 (-1.96%) | 8.73 | 9.25 | 194.80K |
| 2024-10-22 | 9.18 | 9.17 | ↓$0.01 (-0.11%) | 8.92 | 9.24 | 176.42K |
| 2024-10-21 | 9.40 | 9.25 | ↓$0.15 (-1.60%) | 9.04 | 9.56 | 132.57K |
| 2024-10-18 | 9.75 | 9.40 | ↓$0.35 (-3.59%) | 9.36 | 9.93 | 142.88K |
| 2024-10-17 | 9.76 | 9.70 | ↓$0.06 (-0.61%) | 9.45 | 9.87 | 102.24K |
| 2024-10-16 | 9.85 | 9.77 | ↓$0.08 (-0.81%) | 9.69 | 9.91 | 113.48K |
| 2024-10-15 | 9.39 | 9.70 | ↑$0.31 (3.30%) | 9.32 | 9.71 | 142.29K |
| 2024-10-14 | 9.45 | 9.39 | ↓$0.06 (-0.63%) | 9.31 | 9.50 | 126.55K |
Create an account or log in to view more rows.
$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
$SPIR Dumping started...
Get out while you can...