Spire Global Inc (SPIR) Historical Stock Data
8.09 ↓0.10 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPIR is down -1.40% a day on average. There have been 15 days where Spire Global Inc closed green and 15 days where SPIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 7.92 | 8.09 | ↑$0.17 (2.15%) | 7.82 | 8.36 | 472.54K |
| 2025-03-28 | 8.53 | 8.19 | ↓$0.34 (-3.99%) | 8.15 | 8.64 | 420.20K |
| 2025-03-27 | 8.76 | 8.57 | ↓$0.19 (-2.17%) | 8.57 | 8.96 | 276.13K |
| 2025-03-26 | 9.27 | 8.78 | ↓$0.49 (-5.29%) | 8.77 | 9.32 | 310.12K |
| 2025-03-25 | 8.79 | 9.24 | ↑$0.45 (5.12%) | 8.50 | 9.28 | 446.73K |
| 2025-03-24 | 9.15 | 8.64 | ↓$0.51 (-5.57%) | 8.64 | 9.19 | 648.52K |
| 2025-03-21 | 8.68 | 8.71 | ↑$0.03 (0.35%) | 8.61 | 9.08 | 484.77K |
| 2025-03-20 | 8.86 | 8.88 | ↑$0.02 (0.23%) | 8.68 | 9.05 | 226.59K |
| 2025-03-19 | 8.99 | 8.99 | ↑$0.00 (0.00%) | 8.75 | 9.76 | 631.46K |
| 2025-03-18 | 9.03 | 8.52 | ↓$0.51 (-5.65%) | 8.44 | 9.03 | 557.47K |
| 2025-03-17 | 8.59 | 9.11 | ↑$0.52 (6.05%) | 8.54 | 9.46 | 828.50K |
| 2025-03-14 | 9.12 | 8.57 | ↓$0.55 (-6.03%) | 8.47 | 9.45 | 0.99M |
| 2025-03-13 | 9.51 | 8.87 | ↓$0.64 (-6.73%) | 8.85 | 9.75 | 1.04M |
| 2025-03-12 | 10.09 | 10.24 | ↑$0.15 (1.49%) | 9.69 | 10.34 | 387.92K |
| 2025-03-11 | 9.84 | 9.80 | ↓$0.04 (-0.41%) | 9.52 | 10.21 | 331.30K |
| 2025-03-10 | 10.46 | 9.77 | ↓$0.69 (-6.60%) | 9.49 | 10.66 | 435.89K |
| 2025-03-07 | 10.22 | 10.46 | ↑$0.24 (2.35%) | 9.55 | 10.83 | 692.88K |
| 2025-03-06 | 11.05 | 10.35 | ↓$0.70 (-6.33%) | 10.30 | 11.60 | 695.95K |
| 2025-03-05 | 10.93 | 11.09 | ↑$0.16 (1.46%) | 10.10 | 11.50 | 732.12K |
| 2025-03-04 | 10.22 | 10.62 | ↑$0.40 (3.91%) | 9.56 | 11.24 | 1.24M |
| 2025-03-03 | 11.55 | 10.52 | ↓$1.03 (-8.92%) | 10.52 | 11.72 | 436.15K |
| 2025-02-28 | 11.28 | 11.41 | ↑$0.13 (1.15%) | 10.82 | 11.60 | 304.57K |
| 2025-02-27 | 11.15 | 11.31 | ↑$0.16 (1.43%) | 10.82 | 12.03 | 640.18K |
| 2025-02-26 | 11.26 | 11.05 | ↓$0.21 (-1.87%) | 10.95 | 11.74 | 485.86K |
| 2025-02-25 | 11.07 | 11.24 | ↑$0.17 (1.54%) | 10.50 | 11.70 | 563.97K |
| 2025-02-24 | 10.93 | 11.14 | ↑$0.21 (1.92%) | 10.55 | 11.56 | 553.07K |
| 2025-02-21 | 11.87 | 10.94 | ↓$0.93 (-7.83%) | 10.94 | 11.88 | 839.72K |
| 2025-02-20 | 12.55 | 11.66 | ↓$0.89 (-7.09%) | 11.37 | 12.61 | 700.27K |
| 2025-02-19 | 12.67 | 12.58 | ↓$0.09 (-0.71%) | 12.36 | 13.66 | 781.90K |
| 2025-02-18 | 11.82 | 12.31 | ↑$0.49 (4.15%) | 11.41 | 12.79 | 1.21M |
Create an account or log in to view more rows.
$SPIR looks like a loading
$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