5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
-24.61%
3 MONTH PERFORMANCE
+16.45%
6 MONTH PERFORMANCE
-0.54%
YEAR-TO-DATE PERFORMANCE
+21.73%
1 YEAR PERFORMANCE
-25.83%
Spire Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $9.34 | $9.13 (-2.25%) | $9.44 | $8.93 | 439.04 K | $296.74 M |
| 02/13/2026 | $9.09 | $9.51 (4.62%) | $9.77 | $8.90 | 514.58 K | $309.09 M |
| 02/12/2026 | $9.31 | $8.96 (-3.76%) | $9.41 | $8.70 | 531.93 K | $291.21 M |
| 02/11/2026 | $10.50 | $9.33 (-11.14%) | $10.52 | $9.01 | 516.44 K | $303.24 M |
| 02/10/2026 | $10.82 | $10.19 (-5.82%) | $11.06 | $10.13 | 434.30 K | $331.19 M |
| 02/09/2026 | $10.62 | $10.96 (3.2%) | $10.98 | $10.33 | 587.27 K | $356.22 M |
| 02/06/2026 | $9.99 | $10.52 (5.31%) | $10.72 | $9.75 | 545.37 K | $341.91 M |
| 02/05/2026 | $10.29 | $9.70 (-5.73%) | $10.60 | $9.56 | 559.80 K | $315.26 M |
| 02/04/2026 | $11.72 | $10.61 (-9.47%) | $11.72 | $10.15 | 702.10 K | $344.84 M |
| 02/03/2026 | $11.65 | $11.45 (-1.72%) | $11.69 | $10.84 | 556.60 K | $372.14 M |
| 02/02/2026 | $11.29 | $11.32 (0.27%) | $11.76 | $11.15 | 481.49 K | $367.92 M |
| 01/30/2026 | $11.90 | $11.45 (-3.78%) | $12.57 | $11.35 | 602.25 K | $372.14 M |
| 01/29/2026 | $12.73 | $12.10 (-4.95%) | $12.75 | $11.78 | 524.90 K | $393.27 M |
| 01/28/2026 | $13.26 | $12.65 (-4.6%) | $13.28 | $12.27 | 673.90 K | $411.14 M |
| 01/27/2026 | $12.38 | $13.19 (6.54%) | $13.43 | $12.22 | 1.11 M | $428.69 M |
| 01/26/2026 | $13.50 | $12.27 (-9.11%) | $13.69 | $12.16 | 1.11 M | $398.79 M |
| 01/23/2026 | $13.00 | $12.99 (-0.08%) | $13.30 | $12.40 | 1.26 M | $422.19 M |
| 01/22/2026 | $11.89 | $12.31 (3.53%) | $12.98 | $11.89 | 1.22 M | $400.09 M |
| 01/21/2026 | $12.10 | $11.57 (-4.38%) | $12.82 | $10.66 | 1.08 M | $376.04 M |
| 01/20/2026 | $11.26 | $11.81 (4.88%) | $12.39 | $11.12 | 1.08 M | $383.84 M |
| 01/16/2026 | $11.00 | $12.11 (10.09%) | $12.41 | $10.90 | 1.32 M | $393.59 M |
| 01/15/2026 | $10.93 | $10.90 (-0.27%) | $11.18 | $10.44 | 529.84 K | $354.27 M |
| 01/14/2026 | $10.46 | $10.93 (4.49%) | $10.94 | $10.24 | 500.80 K | $355.24 M |
| 01/13/2026 | $10.60 | $10.59 (-0.09%) | $10.85 | $10.14 | 653.84 K | $344.19 M |
| 01/12/2026 | $10.26 | $10.53 (2.63%) | $10.74 | $10.05 | 705.33 K | $342.24 M |
| 01/09/2026 | $10.41 | $10.48 (0.67%) | $10.63 | $10.02 | 559.00 K | $340.61 M |
| 01/08/2026 | $9.64 | $10.41 (7.99%) | $10.65 | $9.64 | 1.12 M | $338.34 M |
| 01/07/2026 | $9.35 | $9.61 (2.78%) | $9.70 | $9.11 | 651.60 K | $312.34 M |
| 01/06/2026 | $8.58 | $9.49 (10.61%) | $9.72 | $8.51 | 1.86 M | $308.44 M |
| 01/05/2026 | $8.10 | $8.21 (1.36%) | $8.47 | $7.75 | 805.50 K | $266.84 M |
| 01/02/2026 | $7.65 | $7.81 (2.09%) | $7.85 | $7.41 | 547.50 K | $253.84 M |
| 12/31/2025 | $7.60 | $7.50 (-1.32%) | $7.74 | $7.36 | 501.71 K | $243.76 M |
| 12/30/2025 | $7.70 | $7.62 (-1.04%) | $7.93 | $7.59 | 642.85 K | $247.66 M |
| 12/29/2025 | $7.58 | $7.68 (1.32%) | $7.98 | $7.52 | 608.30 K | $249.61 M |
| 12/26/2025 | $8.17 | $7.74 (-5.26%) | $8.17 | $7.64 | 650.10 K | $251.56 M |
| 12/24/2025 | $8.39 | $8.22 (-2.03%) | $8.39 | $7.87 | 526.13 K | $267.16 M |
| 12/23/2025 | $8.85 | $8.62 (-2.6%) | $9.00 | $8.40 | 664.82 K | $280.16 M |
| 12/22/2025 | $8.24 | $9.06 (9.95%) | $9.53 | $8.24 | 1.46 M | $294.46 M |
| 12/19/2025 | $7.35 | $7.88 (7.21%) | $8.16 | $7.33 | 1.26 M | $256.11 M |
| 12/18/2025 | $7.38 | $7.30 (-1.08%) | $7.64 | $7.16 | 1.40 M | $237.26 M |
| 12/17/2025 | $7.10 | $7.02 (-1.13%) | $7.57 | $6.60 | 4.11 M | $228.16 M |
| 12/16/2025 | $9.00 | $9.27 (3%) | $9.43 | $9.00 | 410.75 K | $301.29 M |
| 12/15/2025 | $9.82 | $9.08 (-7.54%) | $9.94 | $9.00 | 394.00 K | $295.11 M |
| 12/12/2025 | $10.12 | $9.63 (-4.84%) | $10.19 | $9.22 | 562.70 K | $312.99 M |
| 12/11/2025 | $9.70 | $9.96 (2.68%) | $9.96 | $9.37 | 423.95 K | $323.71 M |
| 12/10/2025 | $9.30 | $9.58 (3.01%) | $10.00 | $9.07 | 609.64 K | $311.36 M |
| 12/09/2025 | $9.12 | $9.35 (2.52%) | $9.41 | $9.05 | 249.19 K | $303.89 M |
| 12/08/2025 | $9.18 | $9.18 (0%) | $9.32 | $8.93 | 492.65 K | $298.36 M |
| 12/05/2025 | $8.99 | $8.97 (-0.22%) | $9.18 | $8.77 | 326.13 K | $291.54 M |
| 12/04/2025 | $8.39 | $9.05 (7.87%) | $9.23 | $8.36 | 423.55 K | $294.14 M |
| 12/03/2025 | $7.90 | $8.41 (6.46%) | $8.43 | $7.85 | 259.02 K | $273.34 M |
| 12/02/2025 | $8.00 | $7.85 (-1.88%) | $8.21 | $7.81 | 348.40 K | $255.14 M |
| 12/01/2025 | $8.01 | $7.88 (-1.62%) | $8.10 | $7.76 | 472.60 K | $256.11 M |
| 11/28/2025 | $8.23 | $8.19 (-0.49%) | $8.37 | $8.07 | 240.10 K | $266.19 M |
| 11/26/2025 | $8.09 | $8.19 (1.24%) | $8.38 | $8.01 | 345.83 K | $266.19 M |
| 11/25/2025 | $7.94 | $8.04 (1.26%) | $8.20 | $7.82 | 305.10 K | $261.31 M |
| 11/24/2025 | $7.79 | $7.94 (1.93%) | $7.99 | $7.51 | 464.33 K | $258.06 M |
| 11/21/2025 | $7.63 | $7.69 (0.79%) | $7.86 | $7.26 | 666.40 K | $249.94 M |
| 11/20/2025 | $8.41 | $7.65 (-9.04%) | $8.56 | $7.63 | 569.76 K | $248.64 M |
| 11/19/2025 | $7.91 | $8.06 (1.9%) | $8.42 | $7.86 | 619.84 K | $261.96 M |
| 11/18/2025 | $7.31 | $7.84 (7.25%) | $7.93 | $7.28 | 623.90 K | $254.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
