Spire Global Inc (SPIR) Historical Stock Data
9.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPIR is down -0.63% a day on average. There have been 14 days where Spire Global Inc closed green and 16 days where SPIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 8.50 | 8.41 | ↓$0.09 (-1.06%) | 8.29 | 8.60 | 643.23K |
| 2025-11-10 | 9.21 | 8.56 | ↓$0.65 (-7.06%) | 8.50 | 9.22 | 507.18K |
| 2025-11-07 | 8.56 | 8.89 | ↑$0.33 (3.86%) | 8.40 | 9.12 | 606.90K |
| 2025-11-06 | 9.06 | 8.75 | ↓$0.31 (-3.42%) | 8.66 | 9.08 | 576.13K |
| 2025-11-05 | 8.97 | 9.04 | ↑$0.07 (0.78%) | 8.79 | 9.31 | 757.61K |
| 2025-11-04 | 10.63 | 8.79 | ↓$1.84 (-17.31%) | 8.75 | 10.85 | 1.72M |
| 2025-11-03 | 10.95 | 11.16 | ↑$0.21 (1.92%) | 10.58 | 11.21 | 339.53K |
| 2025-10-31 | 10.45 | 10.88 | ↑$0.43 (4.11%) | 10.36 | 10.95 | 310.97K |
| 2025-10-30 | 10.58 | 10.42 | ↓$0.16 (-1.51%) | 10.30 | 10.73 | 227.74K |
| 2025-10-29 | 11.22 | 10.66 | ↓$0.56 (-4.99%) | 10.64 | 11.30 | 298.39K |
| 2025-10-28 | 11.57 | 11.26 | ↓$0.31 (-2.68%) | 11.17 | 11.62 | 355.87K |
| 2025-10-27 | 12.11 | 11.67 | ↓$0.44 (-3.63%) | 11.64 | 12.15 | 279.56K |
| 2025-10-24 | 11.37 | 11.56 | ↑$0.19 (1.67%) | 11.34 | 11.69 | 296.87K |
| 2025-10-23 | 11.10 | 11.03 | ↓$0.07 (-0.63%) | 11.03 | 11.40 | 291.91K |
Create an account or log in to view more rows.
$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
$SPIR Let’s goooo