Spire Global Inc (SPIR) Historical Stock Data
9.83 ↓0.30 (-2.96%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPIR is down -1.01% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 10.39 | 9.83 | ↓$0.56 (-5.39%) | 9.75 | 10.62 | 451.85K |
| 2024-04-17 | 10.71 | 10.13 | ↓$0.58 (-5.42%) | 10.12 | 10.83 | 267.22K |
| 2024-04-16 | 10.17 | 10.58 | ↑$0.41 (4.03%) | 10.12 | 10.84 | 275.73K |
| 2024-04-15 | 10.97 | 10.17 | ↓$0.80 (-7.29%) | 10.11 | 11.26 | 482.52K |
| 2024-04-12 | 11.55 | 10.91 | ↓$0.64 (-5.54%) | 10.83 | 11.63 | 338.83K |
| 2024-04-11 | 11.49 | 11.65 | ↑$0.16 (1.39%) | 11.01 | 11.68 | 428.51K |
| 2024-04-10 | 11.71 | 11.39 | ↓$0.32 (-2.73%) | 11.35 | 11.97 | 417.74K |
| 2024-04-09 | 12.57 | 12.17 | ↓$0.40 (-3.18%) | 11.91 | 12.65 | 331.99K |
| 2024-04-08 | 12.07 | 12.59 | ↑$0.52 (4.31%) | 11.82 | 12.69 | 389.58K |
| 2024-04-05 | 11.77 | 11.94 | ↑$0.17 (1.44%) | 11.47 | 12.15 | 366.63K |
| 2024-04-04 | 11.83 | 11.81 | ↓$0.02 (-0.17%) | 11.78 | 12.56 | 568.77K |
| 2024-04-03 | 11.86 | 11.64 | ↓$0.22 (-1.85%) | 11.53 | 11.99 | 265.49K |
| 2024-04-02 | 11.37 | 11.97 | ↑$0.60 (5.28%) | 11.00 | 11.97 | 427.57K |
| 2024-04-01 | 12.21 | 11.60 | ↓$0.61 (-5.00%) | 11.17 | 12.29 | 587.29K |
| 2024-03-29 | 12.04 | 12.00 | ↓$0.04 (-0.33%) | 11.97 | 12.39 | 360.03K |
| 2024-03-28 | 12.04 | 12.00 | ↓$0.04 (-0.33%) | 11.97 | 12.39 | 360.03K |
| 2024-03-27 | 11.86 | 12.05 | ↑$0.19 (1.60%) | 11.64 | 12.49 | 548.97K |
| 2024-03-26 | 12.50 | 11.64 | ↓$0.86 (-6.88%) | 11.53 | 12.53 | 693.64K |
| 2024-03-25 | 11.85 | 12.43 | ↑$0.58 (4.89%) | 11.38 | 12.48 | 0.91M |
| 2024-03-22 | 11.69 | 12.03 | ↑$0.34 (2.91%) | 11.62 | 12.47 | 1.96M |
| 2024-03-21 | 15.19 | 11.39 | ↓$3.80 (-25.02%) | 11.10 | 15.38 | 4.88M |
| 2024-03-20 | 15.99 | 17.47 | ↑$1.48 (9.26%) | 15.02 | 18.44 | 2.53M |
| 2024-03-19 | 14.29 | 16.01 | ↑$1.73 (12.08%) | 14.16 | 19.40 | 7.62M |
| 2024-03-18 | 12.06 | 12.28 | ↑$0.22 (1.82%) | 11.61 | 12.58 | 173.22K |
| 2024-03-15 | 11.67 | 11.95 | ↑$0.28 (2.40%) | 11.67 | 12.15 | 151.77K |
| 2024-03-14 | 12.20 | 11.82 | ↓$0.38 (-3.11%) | 11.72 | 12.45 | 123.26K |
| 2024-03-13 | 11.80 | 12.17 | ↑$0.37 (3.14%) | 11.67 | 12.91 | 203.75K |
| 2024-03-12 | 11.84 | 11.84 | ↑$0.00 (0.00%) | 11.22 | 12.03 | 221.89K |
| 2024-03-11 | 12.65 | 11.95 | ↓$0.70 (-5.53%) | 11.90 | 12.90 | 222.40K |
| 2024-03-08 | 13.66 | 12.68 | ↓$0.98 (-7.17%) | 12.65 | 14.20 | 356.57K |
Create an account or log in to view more rows.
$SPIR HERE WE GO
$SPIR has just been halted from trading.
$SPIR let’s go baby!
$SPIR Rug pull soon?
$SPIR here to raid
$SPIR ready to explode
$SPIR day trade is ok to buy here but sell later
$SPIR Dumping started...
Get out while you can...
$SPIR I would not be a bear now
$SPIR the bulls in here