Spire Global Inc (SPIR) Historical Stock Data
8.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPIR is up 0.66% a day on average. There have been 16 days where Spire Global Inc closed green and 14 days where SPIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 8.39 | 8.22 | ↓$0.17 (-2.03%) | 7.87 | 8.39 | 526.13K |
| 2025-12-23 | 8.85 | 8.62 | ↓$0.23 (-2.60%) | 8.40 | 9.00 | 664.82K |
| 2025-12-22 | 8.24 | 9.06 | ↑$0.82 (9.95%) | 8.24 | 9.53 | 1.46M |
| 2025-12-19 | 7.35 | 7.88 | ↑$0.53 (7.21%) | 7.33 | 8.16 | 1.26M |
| 2025-12-18 | 7.38 | 7.30 | ↓$0.08 (-1.08%) | 7.16 | 7.64 | 1.40M |
| 2025-12-17 | 7.10 | 7.02 | ↓$0.08 (-1.13%) | 6.60 | 7.57 | 4.11M |
| 2025-12-16 | 9.00 | 9.27 | ↑$0.27 (3.00%) | 9.00 | 9.43 | 410.75K |
| 2025-12-15 | 9.82 | 9.08 | ↓$0.74 (-7.54%) | 9.00 | 9.94 | 393.95K |
| 2025-12-12 | 10.12 | 9.63 | ↓$0.49 (-4.84%) | 9.22 | 10.19 | 562.67K |
| 2025-12-11 | 9.70 | 9.96 | ↑$0.26 (2.68%) | 9.37 | 9.96 | 423.95K |
| 2025-12-10 | 9.30 | 9.58 | ↑$0.28 (3.01%) | 9.07 | 10.00 | 609.64K |
| 2025-12-09 | 9.12 | 9.35 | ↑$0.23 (2.52%) | 9.05 | 9.41 | 249.15K |
| 2025-12-08 | 9.18 | 9.18 | ↑$0.00 (0.00%) | 8.93 | 9.32 | 492.64K |
| 2025-12-05 | 8.99 | 8.97 | ↓$0.02 (-0.22%) | 8.77 | 9.18 | 326.13K |
| 2025-12-04 | 8.39 | 9.05 | ↑$0.66 (7.87%) | 8.36 | 9.23 | 423.55K |
| 2025-12-03 | 7.90 | 8.41 | ↑$0.51 (6.46%) | 7.85 | 8.43 | 259.02K |
| 2025-12-02 | 8.00 | 7.85 | ↓$0.15 (-1.88%) | 7.81 | 8.21 | 348.37K |
| 2025-12-01 | 8.01 | 7.88 | ↓$0.13 (-1.62%) | 7.76 | 8.10 | 467.15K |
| 2025-11-28 | 8.23 | 8.19 | ↓$0.04 (-0.49%) | 8.07 | 8.37 | 240.10K |
| 2025-11-26 | 8.09 | 8.19 | ↑$0.10 (1.24%) | 8.01 | 8.38 | 345.83K |
| 2025-11-25 | 7.94 | 8.04 | ↑$0.10 (1.26%) | 7.82 | 8.20 | 305.10K |
| 2025-11-24 | 7.79 | 7.94 | ↑$0.15 (1.93%) | 7.51 | 7.99 | 464.32K |
| 2025-11-21 | 7.63 | 7.69 | ↑$0.06 (0.79%) | 7.26 | 7.86 | 666.40K |
| 2025-11-20 | 8.41 | 7.65 | ↓$0.76 (-9.04%) | 7.63 | 8.56 | 569.76K |
| 2025-11-19 | 7.91 | 8.06 | ↑$0.15 (1.90%) | 7.86 | 8.42 | 619.53K |
| 2025-11-18 | 7.31 | 7.84 | ↑$0.53 (7.25%) | 7.28 | 7.93 | 623.78K |
| 2025-11-17 | 7.37 | 7.32 | ↓$0.05 (-0.68%) | 7.20 | 7.49 | 631.02K |
| 2025-11-14 | 7.37 | 7.52 | ↑$0.15 (2.04%) | 7.31 | 7.68 | 572.58K |
| 2025-11-13 | 8.10 | 7.67 | ↓$0.43 (-5.31%) | 7.60 | 8.27 | 798.55K |
| 2025-11-12 | 8.29 | 8.23 | ↓$0.06 (-0.72%) | 8.10 | 8.54 | 622.54K |
Create an account or log in to view more rows.
$SPIR green is good
$SPIR shorters eat my shit
$SPIR come on bulls we can do it
don’t let bears win
$SPIR There is nothing wrong with a decent pullback
$SPIR bought more
$SPIR wow you bulls are losers
$SPIR Slapping that ask today
$SPIR the catalyst we need !
$SPIR green shoots
$SPIR pump up the volume