Skip to main content

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

9.040 -0.070 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 9.090 9.110 8.870 9.040 289,697 -0.07(-0.77%)
Aug 28, 2025 9.195 9.371 9.080 9.110 247,901 +0.00(+0.00%)
Aug 27, 2025 9.000 9.290 8.980 9.110 339,982 -0.03(-0.33%)
Aug 26, 2025 9.000 9.350 9.000 9.140 405,055 +0.20(+2.24%)
Aug 25, 2025 9.210 9.410 8.920 8.940 343,908 -0.40(-4.28%)
Aug 22, 2025 8.850 9.480 8.770 9.340 582,262 +0.56(+6.38%)
Aug 21, 2025 8.500 8.890 8.485 8.780 464,861 +0.14(+1.62%)
Aug 20, 2025 8.760 8.780 8.440 8.640 643,706 -0.12(-1.37%)
Aug 19, 2025 9.150 9.150 8.710 8.760 853,506 -0.42(-4.58%)
Aug 18, 2025 9.380 9.389 9.000 9.180 788,124 +0.07(+0.77%)
Aug 15, 2025 10.27 10.34 8.945 9.110 1,495,710 -1.17(-11.38%)
Aug 14, 2025 10.66 10.69 9.910 10.28 1,001,104 -0.77(-6.97%)
Aug 13, 2025 10.08 11.28 10.08 11.05 1,218,065 +1.02(+10.17%)
Aug 12, 2025 9.610 10.12 9.400 10.03 535,775 +0.48(+5.03%)
Aug 11, 2025 9.590 9.860 9.470 9.550 402,343 -0.05(-0.52%)
Aug 08, 2025 9.640 9.720 9.400 9.600 411,810 +0.02(+0.21%)
Aug 07, 2025 9.840 9.840 9.430 9.580 319,821 -0.20(-2.04%)
Aug 06, 2025 9.820 9.900 9.530 9.780 362,783 -0.03(-0.31%)
Aug 05, 2025 9.980 10.08 9.720 9.810 434,231 -0.08(-0.81%)
Aug 04, 2025 9.730 9.950 9.610 9.890 320,215 +0.28(+2.91%)
Aug 01, 2025 9.770 9.860 9.490 9.610 412,248 -0.42(-4.19%)
Jul 31, 2025 10.23 10.23 9.880 10.03 332,075 -0.09(-0.89%)
Jul 30, 2025 10.28 10.48 10.07 10.12 368,436 -0.03(-0.30%)
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 12.49 986,827 +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%)
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.