Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Spire Global, Inc. Class A Common Stock (NY:SPIR)

10.43 +0.28 (+2.76%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jul 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2025 10.69 10.80 9.965 10.15 668,630 -0.40(-3.79%)
Jul 28, 2025 11.32 11.38 10.46 10.55 522,234 -0.60(-5.38%)
Jul 25, 2025 11.12 11.30 10.85 11.15 346,964 -0.13(-1.15%)
Jul 24, 2025 11.44 11.44 11.00 11.28 429,867 -0.07(-0.62%)
Jul 23, 2025 10.87 11.55 10.77 11.35 785,084 +0.64(+5.98%)
Jul 22, 2025 11.77 12.00 10.57 10.71 1,285,557 -1.35(-11.19%)
Jul 21, 2025 12.45 12.85 12.05 12.06 663,157 -0.20(-1.63%)
Jul 18, 2025 12.65 12.84 11.93 12.26 601,870 -0.23(-1.84%)
Jul 17, 2025 11.34 12.86 11.22 12.49 986,835 +1.28(+11.42%)
Jul 16, 2025 10.90 11.24 10.64 11.21 471,902 +0.31(+2.84%)
Jul 15, 2025 11.53 11.78 10.86 10.90 528,459 -0.34(-3.02%)
Jul 14, 2025 11.50 11.77 11.00 11.24 675,565 -0.44(-3.77%)
Jul 11, 2025 11.88 12.08 11.57 11.68 304,900 -0.31(-2.59%)
Jul 10, 2025 12.10 12.20 11.83 11.99 483,405 -0.17(-1.40%)
Jul 09, 2025 12.39 12.45 12.09 12.16 245,481 -0.17(-1.38%)
Jul 08, 2025 12.33 12.54 12.04 12.33 625,956 +0.02(+0.16%)
Jul 07, 2025 11.91 12.31 11.58 12.31 661,092 +0.39(+3.27%)
Jul 03, 2025 11.40 12.05 11.35 11.92 315,801 +0.58(+5.11%)
Jul 02, 2025 11.34 11.40 11.10 11.34 375,642 +0.04(+0.35%)
Jul 01, 2025 11.80 11.87 11.16 11.30 430,392 -0.60(-5.04%)
Jun 30, 2025 11.73 12.25 11.60 11.90 492,183 +0.37(+3.21%)
Jun 27, 2025 11.09 12.09 11.05 11.53 1,984,082 +0.31(+2.76%)
Jun 26, 2025 10.00 11.44 9.910 11.22 1,041,099 +1.41(+14.37%)
Jun 25, 2025 9.920 10.08 9.770 9.810 492,651 -0.11(-1.11%)
Jun 24, 2025 9.840 10.11 9.490 9.920 540,445 +0.23(+2.37%)
Jun 23, 2025 9.830 9.870 9.230 9.690 890,008 -0.25(-2.52%)
Jun 20, 2025 10.23 10.29 9.890 9.940 889,046 -0.20(-1.97%)
Jun 18, 2025 10.11 10.25 9.910 10.14 487,426 +0.03(+0.30%)
Jun 17, 2025 10.91 10.95 10.05 10.11 933,365 -0.95(-8.59%)
Jun 16, 2025 11.04 11.41 10.89 11.06 570,439 +0.16(+1.47%)
Jun 13, 2025 11.15 11.43 10.80 10.90 631,062 -0.62(-5.38%)
Jun 12, 2025 11.45 11.61 11.35 11.52 497,735 -0.05(-0.43%)
Jun 11, 2025 11.86 12.07 11.54 11.57 639,799 -0.26(-2.20%)
Jun 10, 2025 12.28 12.35 11.58 11.83 793,025 -0.49(-3.98%)
Jun 09, 2025 11.72 12.51 11.40 12.32 936,948 +0.88(+7.69%)
Jun 06, 2025 11.25 11.74 10.97 11.44 715,079 +0.44(+4.00%)
Jun 05, 2025 10.92 11.26 10.69 11.00 668,059 +0.10(+0.92%)
Jun 04, 2025 10.48 10.93 10.25 10.90 630,090 +0.43(+4.11%)
Jun 03, 2025 11.14 11.28 10.42 10.47 761,905 -0.60(-5.42%)
Jun 02, 2025 10.39 11.22 10.21 11.07 686,759 +0.69(+6.65%)
May 30, 2025 10.59 10.70 10.26 10.38 578,150 -0.28(-2.63%)
May 29, 2025 10.95 10.97 10.54 10.66 330,319 -0.11(-1.02%)
May 28, 2025 10.80 10.90 10.46 10.77 329,289 -0.06(-0.55%)
May 27, 2025 10.89 11.05 10.63 10.83 401,652 +0.19(+1.79%)
May 23, 2025 11.06 11.18 10.62 10.64 461,812 -0.65(-5.76%)
May 22, 2025 11.56 11.62 11.18 11.29 563,653 -0.36(-3.09%)
May 21, 2025 11.47 12.11 11.47 11.65 603,673 -0.01(-0.09%)
May 20, 2025 11.67 11.82 11.42 11.66 394,515 -0.04(-0.34%)
May 19, 2025 11.68 12.02 11.26 11.70 458,598 -0.30(-2.50%)
May 16, 2025 11.75 12.18 11.54 12.00 851,903 +0.27(+2.30%)
May 15, 2025 10.75 11.75 10.30 11.73 1,028,420 +1.32(+12.68%)
May 14, 2025 9.980 10.54 9.830 10.41 1,145,050 +0.45(+4.52%)
May 13, 2025 9.310 9.990 9.300 9.960 540,155 +0.67(+7.21%)
May 12, 2025 10.24 10.24 9.100 9.290 663,238 -0.54(-5.49%)
May 09, 2025 9.550 9.989 9.385 9.830 360,097 +0.29(+3.04%)
May 08, 2025 9.480 9.725 9.180 9.540 372,635 +0.23(+2.47%)
May 07, 2025 9.550 9.580 9.125 9.310 355,839 -0.16(-1.69%)
May 06, 2025 9.100 9.520 9.040 9.470 334,184 +0.21(+2.27%)
May 05, 2025 9.510 9.723 9.135 9.260 375,037 -0.42(-4.34%)
May 02, 2025 9.710 10.13 9.631 9.680 462,143 +0.08(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.