5 DAY PERFORMANCE
-7.02%
1 MONTH PERFORMANCE
-28.30%
3 MONTH PERFORMANCE
-51.03%
6 MONTH PERFORMANCE
-23.16%
YEAR-TO-DATE PERFORMANCE
-45.88%
1 YEAR PERFORMANCE
-35.52%
Spire Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $7.50 | $7.61 (1.47%) | $7.90 | $7.41 | 504,758 | $183.86 M |
| 04/02/2025 | $7.74 | $8.10 (4.65%) | $8.66 | $7.73 | 694,611 | $195.69 M |
| 04/01/2025 | $7.99 | $7.94 (-0.63%) | $8.30 | $7.50 | 1.18 M | $191.83 M |
| 03/31/2025 | $7.92 | $8.09 (2.15%) | $8.36 | $7.82 | 478,100 | $195.45 M |
| 03/28/2025 | $8.53 | $8.19 (-3.99%) | $8.64 | $8.15 | 420,200 | $197.87 M |
| 03/27/2025 | $8.76 | $8.57 (-2.17%) | $8.96 | $8.57 | 276,132 | $213.58 M |
| 03/26/2025 | $9.27 | $8.78 (-5.29%) | $9.32 | $8.77 | 310,119 | $218.81 M |
| 03/25/2025 | $8.79 | $9.24 (5.12%) | $9.28 | $8.50 | 446,746 | $230.28 M |
| 03/24/2025 | $9.15 | $8.64 (-5.57%) | $9.19 | $8.64 | 648,723 | $215.32 M |
| 03/21/2025 | $8.68 | $8.71 (0.35%) | $9.07 | $8.61 | 484,775 | $217.07 M |
| 03/20/2025 | $8.86 | $8.88 (0.23%) | $9.05 | $8.68 | 226,973 | $221.30 M |
| 03/19/2025 | $8.99 | $8.99 (0%) | $9.76 | $8.75 | 631,507 | $224.05 M |
| 03/18/2025 | $9.03 | $8.52 (-5.65%) | $9.03 | $8.44 | 558,100 | $212.33 M |
| 03/17/2025 | $8.59 | $9.11 (6.05%) | $9.46 | $8.54 | 828,507 | $227.04 M |
| 03/14/2025 | $9.12 | $8.57 (-6.03%) | $9.45 | $8.47 | 985,048 | $213.58 M |
| 03/13/2025 | $9.51 | $8.87 (-6.73%) | $9.75 | $8.85 | 1.04 M | $221.05 M |
| 03/12/2025 | $10.09 | $10.24 (1.49%) | $10.34 | $9.69 | 388,219 | $255.20 M |
| 03/11/2025 | $9.84 | $9.80 (-0.41%) | $10.21 | $9.52 | 331,300 | $244.23 M |
| 03/10/2025 | $10.46 | $9.77 (-6.6%) | $10.66 | $9.49 | 435,900 | $243.48 M |
| 03/07/2025 | $10.22 | $10.46 (2.35%) | $10.83 | $9.55 | 693,000 | $260.68 M |
| 03/06/2025 | $11.05 | $10.35 (-6.33%) | $11.60 | $10.30 | 696,300 | $257.94 M |
| 03/05/2025 | $10.93 | $11.09 (1.46%) | $11.50 | $10.10 | 743,123 | $276.38 M |
| 03/04/2025 | $10.22 | $10.62 (3.91%) | $11.24 | $9.56 | 1.24 M | $264.67 M |
| 03/03/2025 | $11.55 | $10.52 (-8.92%) | $11.72 | $10.52 | 436,200 | $262.18 M |
| 02/28/2025 | $11.28 | $11.41 (1.15%) | $11.60 | $10.82 | 304,571 | $284.36 M |
| 02/27/2025 | $11.15 | $11.31 (1.43%) | $12.03 | $10.82 | 649,900 | $246.71 M |
| 02/26/2025 | $11.26 | $11.05 (-1.87%) | $11.74 | $10.95 | 486,900 | $241.03 M |
| 02/25/2025 | $11.07 | $11.24 (1.54%) | $11.70 | $10.50 | 564,000 | $245.18 M |
| 02/24/2025 | $10.93 | $11.14 (1.92%) | $11.56 | $10.55 | 553,100 | $243.00 M |
| 02/21/2025 | $11.87 | $10.94 (-7.83%) | $11.88 | $10.94 | 839,766 | $238.63 M |
| 02/20/2025 | $12.55 | $11.66 (-7.09%) | $12.61 | $11.37 | 700,300 | $254.34 M |
| 02/19/2025 | $12.67 | $12.58 (-0.71%) | $13.66 | $12.36 | 782,300 | $274.41 M |
| 02/18/2025 | $11.82 | $12.31 (4.15%) | $12.79 | $11.41 | 1.21 M | $268.52 M |
| 02/14/2025 | $11.57 | $11.72 (1.3%) | $12.56 | $11.47 | 1.14 M | $255.65 M |
| 02/13/2025 | $10.00 | $11.46 (14.6%) | $11.74 | $9.50 | 1.81 M | $249.98 M |
| 02/12/2025 | $9.90 | $10.12 (2.22%) | $10.82 | $9.20 | 5.04 M | $220.75 M |
| 02/11/2025 | $21.26 | $19.85 (-6.63%) | $21.43 | $19.63 | 873,900 | $432.99 M |
| 02/10/2025 | $20.02 | $20.78 (3.8%) | $20.88 | $19.29 | 470,500 | $453.28 M |
| 02/07/2025 | $18.82 | $19.67 (4.52%) | $21.30 | $18.71 | 718,400 | $429.06 M |
| 02/06/2025 | $19.21 | $18.45 (-3.96%) | $19.47 | $18.31 | 269,942 | $402.45 M |
| 02/05/2025 | $19.30 | $19.12 (-0.93%) | $20.02 | $18.88 | 515,277 | $417.07 M |
| 02/04/2025 | $17.60 | $18.98 (7.84%) | $19.05 | $17.37 | 358,433 | $414.01 M |
| 02/03/2025 | $16.33 | $17.69 (8.33%) | $17.90 | $16.25 | 373,311 | $385.87 M |
| 01/31/2025 | $17.81 | $17.15 (-3.71%) | $18.55 | $16.90 | 348,212 | $374.09 M |
| 01/30/2025 | $18.49 | $17.82 (-3.62%) | $19.00 | $17.56 | 213,900 | $388.71 M |
| 01/29/2025 | $18.88 | $18.23 (-3.44%) | $18.98 | $16.92 | 425,792 | $397.65 M |
| 01/28/2025 | $18.21 | $18.90 (3.79%) | $19.11 | $18.06 | 361,922 | $412.27 M |
| 01/27/2025 | $18.49 | $18.10 (-2.11%) | $19.14 | $17.35 | 517,272 | $394.82 M |
| 01/24/2025 | $20.50 | $18.82 (-8.2%) | $20.89 | $18.67 | 680,100 | $410.52 M |
| 01/23/2025 | $19.04 | $20.23 (6.25%) | $20.50 | $18.75 | 603,300 | $441.28 M |
| 01/22/2025 | $18.43 | $19.17 (4.02%) | $19.50 | $17.84 | 1.08 M | $418.16 M |
| 01/21/2025 | $18.00 | $18.18 (1%) | $18.95 | $17.50 | 946,471 | $396.56 M |
| 01/17/2025 | $17.12 | $17.98 (5.02%) | $18.41 | $16.18 | 1.01 M | $392.20 M |
| 01/16/2025 | $14.70 | $16.64 (13.2%) | $17.16 | $14.22 | 1.66 M | $362.97 M |
| 01/15/2025 | $13.69 | $13.82 (0.95%) | $13.97 | $13.35 | 282,450 | $301.46 M |
| 01/14/2025 | $13.16 | $13.06 (-0.76%) | $13.37 | $12.78 | 235,751 | $284.88 M |
| 01/13/2025 | $12.96 | $13.05 (0.69%) | $13.18 | $12.66 | 239,416 | $284.66 M |
| 01/10/2025 | $13.31 | $13.12 (-1.43%) | $13.42 | $12.91 | 137,900 | $286.19 M |
| 01/08/2025 | $13.81 | $13.56 (-1.81%) | $13.94 | $13.01 | 201,980 | $295.78 M |
| 01/07/2025 | $15.39 | $13.85 (-10.01%) | $15.53 | $13.81 | 267,900 | $302.11 M |
| 01/06/2025 | $15.74 | $15.19 (-3.49%) | $15.78 | $14.90 | 236,326 | $331.34 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.
