-
5 DAY PERFORMANCE
+1.94% -
1 MONTH PERFORMANCE
+16.43% -
3 MONTH PERFORMANCE
-1.96% -
6 MONTH PERFORMANCE
-16.54% -
YEAR-TO-DATE PERFORMANCE
+27.75% -
1 YEAR PERFORMANCE
+113.01%
Spire Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $9.94 | $9.99 (0.5%) | $10.12 | $9.69 | 174,729 | $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 |
| 08/20/2024 | $7.68 | $7.57 (-1.43%) | $7.82 | $6.95 | 711,372 | $165.12 M |
| 08/19/2024 | $7.33 | $7.63 (4.09%) | $7.82 | $7.02 | 995,400 | $166.43 M |
| 08/16/2024 | $6.92 | $7.07 (2.17%) | $7.11 | $6.39 | 1.19 M | $154.22 M |
| 08/15/2024 | $6.55 | $6.75 (3.05%) | $7.90 | $6.26 | 3.70 M | $147.24 M |
| 08/14/2024 | $11.21 | $10.16 (-9.37%) | $11.27 | $10.07 | 613,309 | $221.62 M |
| 08/13/2024 | $10.36 | $11.18 (7.92%) | $11.48 | $10.29 | 317,500 | $243.87 M |
| 08/12/2024 | $10.48 | $10.24 (-2.29%) | $10.60 | $10.14 | 245,101 | $223.37 M |
| 08/09/2024 | $10.81 | $10.55 (-2.41%) | $11.13 | $10.45 | 279,224 | $230.13 M |
| 08/08/2024 | $10.12 | $10.71 (5.83%) | $10.83 | $9.72 | 324,329 | $233.62 M |
| 08/07/2024 | $11.42 | $9.76 (-14.54%) | $11.59 | $9.69 | 571,400 | $212.90 M |
| 08/06/2024 | $10.88 | $11.05 (1.56%) | $11.58 | $10.79 | 235,600 | $241.03 M |
| 08/05/2024 | $10.91 | $10.76 (-1.37%) | $11.32 | $10.62 | 456,094 | $234.71 M |
| 08/02/2024 | $11.93 | $12.03 (0.84%) | $12.25 | $11.35 | 330,041 | $262.41 M |
| 08/01/2024 | $13.95 | $12.52 (-10.25%) | $14.12 | $12.28 | 528,800 | $273.10 M |
| 07/31/2024 | $13.96 | $13.94 (-0.14%) | $14.54 | $13.57 | 216,920 | $304.07 M |
| 07/30/2024 | $13.91 | $13.71 (-1.44%) | $14.07 | $13.31 | 195,300 | $299.06 M |
| 07/29/2024 | $14.34 | $13.86 (-3.35%) | $14.45 | $13.66 | 202,910 | $302.33 M |
| 07/26/2024 | $14.13 | $14.32 (1.34%) | $14.33 | $13.86 | 183,402 | $312.36 M |
| 07/25/2024 | $13.46 | $13.85 (2.9%) | $14.20 | $13.14 | 252,400 | $302.11 M |
| 07/24/2024 | $14.09 | $13.47 (-4.4%) | $14.38 | $13.37 | 403,459 | $293.82 M |
| 07/23/2024 | $14.68 | $14.25 (-2.93%) | $14.68 | $14.20 | 360,200 | $310.84 M |
| 07/22/2024 | $14.20 | $14.65 (3.17%) | $14.67 | $13.75 | 227,972 | $319.56 M |
| 07/19/2024 | $13.74 | $14.01 (1.97%) | $14.07 | $13.57 | 141,659 | $305.60 M |
| 07/18/2024 | $14.31 | $13.77 (-3.77%) | $14.77 | $13.70 | 268,728 | $300.37 M |
| 07/17/2024 | $14.00 | $14.25 (1.79%) | $14.45 | $13.62 | 380,675 | $310.84 M |
| 07/16/2024 | $12.98 | $14.12 (8.78%) | $14.74 | $12.93 | 1.12 M | $308.00 M |
| 07/15/2024 | $12.10 | $12.96 (7.11%) | $12.96 | $12.06 | 405,398 | $282.70 M |
| 07/12/2024 | $11.61 | $12.14 (4.57%) | $12.36 | $11.48 | 334,315 | $264.81 M |
| 07/11/2024 | $11.20 | $11.48 (2.5%) | $11.57 | $10.89 | 462,221 | $250.41 M |
| 07/10/2024 | $10.96 | $10.79 (-1.55%) | $11.00 | $10.46 | 190,057 | $235.36 M |
| 07/09/2024 | $10.65 | $10.87 (2.07%) | $10.90 | $10.36 | 310,072 | $237.11 M |
| 07/08/2024 | $10.50 | $10.72 (2.1%) | $11.38 | $10.50 | 572,967 | $233.84 M |
| 07/05/2024 | $10.50 | $10.42 (-0.76%) | $10.59 | $9.79 | 557,530 | $227.29 M |
| 07/03/2024 | $10.19 | $10.52 (3.24%) | $10.71 | $10.17 | 118,417 | $229.47 M |
| 07/02/2024 | $10.21 | $10.19 (-0.2%) | $10.70 | $10.07 | 583,175 | $222.27 M |