-
5 DAY PERFORMANCE
+15.65% -
1 MONTH PERFORMANCE
+68.54% -
3 MONTH PERFORMANCE
+115.03% -
6 MONTH PERFORMANCE
+73.80% -
YEAR-TO-DATE PERFORMANCE
+99.36% -
1 YEAR PERFORMANCE
+235.99%
Spire Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $14.69 | $15.59 (6.13%) | $15.60 | $14.34 | 701,263 | $340.07 M |
| 11/20/2024 | $14.51 | $14.42 (-0.62%) | $14.81 | $14.25 | 183,935 | $314.54 M |
| 11/19/2024 | $13.43 | $14.59 (8.64%) | $14.87 | $13.36 | 333,835 | $318.25 M |
| 11/18/2024 | $13.48 | $13.59 (0.82%) | $13.67 | $12.73 | 262,254 | $296.44 M |
| 11/15/2024 | $13.47 | $13.48 (0.07%) | $13.65 | $13.01 | 327,383 | $294.04 M |
| 11/14/2024 | $14.26 | $13.34 (-6.45%) | $15.38 | $13.25 | 1.15 M | $290.99 M |
| 11/13/2024 | $13.79 | $13.45 (-2.47%) | $15.43 | $13.32 | 2.19 M | $293.39 M |
| 11/12/2024 | $11.43 | $11.79 (3.15%) | $11.84 | $11.15 | 201,115 | $257.18 M |
| 11/11/2024 | $10.82 | $11.50 (6.28%) | $11.62 | $10.80 | 216,209 | $250.85 M |
| 11/08/2024 | $10.40 | $10.68 (2.69%) | $10.80 | $10.33 | 165,303 | $232.96 M |
| 11/07/2024 | $11.28 | $10.50 (-6.91%) | $11.38 | $10.20 | 233,442 | $229.04 M |
| 11/06/2024 | $11.81 | $11.42 (-3.3%) | $11.98 | $10.85 | 514,067 | $249.10 M |
| 11/05/2024 | $10.70 | $10.80 (0.93%) | $11.02 | $10.63 | 219,500 | $235.58 M |
| 11/04/2024 | $10.69 | $10.91 (2.06%) | $11.00 | $10.22 | 255,169 | $237.98 M |
| 11/01/2024 | $10.00 | $10.70 (7%) | $10.73 | $10.00 | 263,400 | $233.40 M |
| 10/31/2024 | $9.63 | $9.90 (2.8%) | $10.05 | $9.41 | 237,410 | $215.95 M |
| 10/30/2024 | $9.38 | $9.63 (2.67%) | $9.73 | $9.24 | 137,128 | $210.06 M |
| 10/29/2024 | $9.55 | $9.43 (-1.26%) | $9.66 | $9.28 | 140,301 | $205.70 M |
| 10/28/2024 | $9.19 | $9.60 (4.46%) | $9.60 | $9.19 | 92,500 | $209.41 M |
| 10/25/2024 | $9.22 | $9.05 (-1.84%) | $9.32 | $8.95 | 117,400 | $197.41 M |
| 10/24/2024 | $9.00 | $9.02 (0.22%) | $9.11 | $8.80 | 87,316 | $196.75 M |
| 10/23/2024 | $9.18 | $9.00 (-1.96%) | $9.25 | $8.73 | 194,804 | $196.32 M |
| 10/22/2024 | $9.18 | $9.17 (-0.11%) | $9.24 | $8.92 | 176,420 | $200.03 M |
| 10/21/2024 | $9.40 | $9.25 (-1.6%) | $9.56 | $9.04 | 132,600 | $201.77 M |
| 10/18/2024 | $9.75 | $9.40 (-3.59%) | $9.93 | $9.36 | 142,911 | $205.04 M |
| 10/17/2024 | $9.76 | $9.70 (-0.61%) | $9.87 | $9.45 | 105,600 | $211.59 M |
| 10/16/2024 | $9.85 | $9.77 (-0.81%) | $9.91 | $9.69 | 113,500 | $213.11 M |
| 10/15/2024 | $9.39 | $9.70 (3.3%) | $9.71 | $9.32 | 142,300 | $211.59 M |
| 10/14/2024 | $9.45 | $9.39 (-0.63%) | $9.50 | $9.31 | 126,600 | $204.82 M |
| 10/11/2024 | $9.02 | $9.45 (4.77%) | $9.46 | $9.02 | 115,385 | $206.13 M |
| 10/10/2024 | $9.18 | $9.02 (-1.74%) | $9.21 | $8.80 | 268,326 | $196.75 M |
| 10/09/2024 | $9.39 | $9.26 (-1.38%) | $9.42 | $9.06 | 136,322 | $201.99 M |
| 10/08/2024 | $9.43 | $9.42 (-0.11%) | $9.76 | $9.20 | 109,042 | $205.48 M |
| 10/07/2024 | $9.87 | $9.44 (-4.36%) | $9.98 | $9.37 | 170,800 | $205.92 M |
| 10/04/2024 | $10.13 | $9.91 (-2.17%) | $10.20 | $9.65 | 273,841 | $216.17 M |
| 10/03/2024 | $9.68 | $9.95 (2.79%) | $9.99 | $9.64 | 193,500 | $217.04 M |
| 10/02/2024 | $9.95 | $9.73 (-2.21%) | $10.19 | $9.61 | 121,537 | $212.24 M |
| 10/01/2024 | $9.94 | $9.99 (0.5%) | $10.12 | $9.69 | 189,300 | $217.91 M |
| 09/30/2024 | $9.75 | $9.99 (2.46%) | $10.14 | $9.70 | 203,887 | $217.91 M |
| 09/27/2024 | $9.84 | $9.80 (-0.41%) | $10.10 | $9.62 | 198,410 | $213.77 M |
| 09/26/2024 | $10.40 | $9.76 (-6.15%) | $10.40 | $9.56 | 309,600 | $212.90 M |
| 09/25/2024 | $10.75 | $10.06 (-6.42%) | $10.79 | $9.84 | 293,358 | $219.44 M |
| 09/24/2024 | $10.11 | $10.65 (5.34%) | $10.68 | $9.83 | 224,800 | $232.31 M |
| 09/23/2024 | $10.25 | $10.19 (-0.59%) | $10.53 | $10.12 | 166,339 | $222.27 M |
| 09/20/2024 | $10.98 | $10.28 (-6.38%) | $10.98 | $10.14 | 510,020 | $224.24 M |
| 09/19/2024 | $10.81 | $10.92 (1.02%) | $10.98 | $10.30 | 292,948 | $238.20 M |
| 09/18/2024 | $10.35 | $10.41 (0.58%) | $10.64 | $10.09 | 392,633 | $227.07 M |
| 09/17/2024 | $9.49 | $10.34 (8.96%) | $10.35 | $9.36 | 342,784 | $225.55 M |
| 09/16/2024 | $9.23 | $9.33 (1.08%) | $9.44 | $9.06 | 172,000 | $203.52 M |
| 09/13/2024 | $8.69 | $9.30 (7.02%) | $9.35 | $8.51 | 155,664 | $202.86 M |
| 09/12/2024 | $8.90 | $8.56 (-3.82%) | $9.01 | $8.51 | 233,100 | $186.72 M |
| 09/11/2024 | $8.16 | $8.91 (9.19%) | $8.94 | $7.87 | 304,041 | $194.35 M |
| 09/10/2024 | $8.12 | $8.19 (0.86%) | $8.42 | $7.93 | 340,000 | $178.65 M |
| 09/09/2024 | $8.10 | $7.87 (-2.84%) | $8.60 | $7.87 | 288,924 | $171.67 M |
| 09/06/2024 | $8.30 | $8.01 (-3.49%) | $8.32 | $7.95 | 295,060 | $174.72 M |
| 09/05/2024 | $8.22 | $8.24 (0.24%) | $8.33 | $7.84 | 330,764 | $179.74 M |
| 09/04/2024 | $8.29 | $8.18 (-1.33%) | $8.68 | $8.03 | 267,846 | $178.43 M |
| 09/03/2024 | $8.49 | $8.30 (-2.24%) | $8.57 | $7.95 | 279,057 | $181.05 M |
| 08/30/2024 | $8.56 | $8.58 (0.23%) | $9.00 | $8.46 | 294,431 | $187.16 M |
| 08/29/2024 | $8.20 | $8.48 (3.41%) | $8.93 | $7.90 | 552,872 | $184.97 M |
| 08/28/2024 | $7.93 | $8.07 (1.77%) | $8.40 | $7.76 | 476,320 | $176.03 M |
| 08/27/2024 | $8.06 | $8.19 (1.61%) | $8.53 | $7.93 | 334,838 | $178.65 M |
| 08/26/2024 | $8.07 | $8.15 (0.99%) | $8.16 | $7.67 | 301,137 | $177.78 M |
| 08/23/2024 | $7.45 | $8.07 (8.32%) | $8.44 | $7.45 | 467,700 | $176.03 M |
| 08/22/2024 | $7.20 | $7.41 (2.92%) | $7.63 | $7.05 | 452,900 | $161.63 M |
| 08/21/2024 | $7.75 | $7.25 (-6.45%) | $7.75 | $6.86 | 671,600 | $158.14 M |