Spire Global, Inc.SPIRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.29 | $11.76 | $11.15 | $11.32 | 424,496 |
| 1/30/2026 | $11.90 | $12.57 | $11.35 | $11.45 | 602,245 |
| 1/29/2026 | $12.73 | $12.75 | $11.78 | $12.10 | 524,897 |
| 1/28/2026 | $13.26 | $13.28 | $12.27 | $12.65 | 673,900 |
| 1/27/2026 | $12.38 | $13.43 | $12.22 | $13.19 | 1.11M |
| 1/26/2026 | $13.50 | $13.69 | $12.16 | $12.27 | 1.11M |
| 1/23/2026 | $13.00 | $13.30 | $12.40 | $12.99 | 1.26M |
| 1/22/2026 | $11.89 | $12.98 | $11.89 | $12.31 | 1.22M |
| 1/21/2026 | $12.10 | $12.82 | $10.66 | $11.57 | 1.08M |
| 1/20/2026 | $11.26 | $12.39 | $11.12 | $11.81 | 1.08M |
| 1/16/2026 | $11.00 | $12.41 | $10.90 | $12.11 | 1.32M |
| 1/15/2026 | $10.93 | $11.18 | $10.44 | $10.90 | 529,841 |
| 1/14/2026 | $10.46 | $10.94 | $10.24 | $10.93 | 500,800 |
| 1/13/2026 | $10.60 | $10.85 | $10.14 | $10.59 | 653,844 |
| 1/12/2026 | $10.26 | $10.74 | $10.05 | $10.53 | 705,334 |
| 1/9/2026 | $10.41 | $10.63 | $10.02 | $10.48 | 559,000 |
| 1/8/2026 | $9.64 | $10.65 | $9.64 | $10.41 | 1.12M |
| 1/7/2026 | $9.35 | $9.70 | $9.11 | $9.61 | 651,600 |
| 1/6/2026 | $8.58 | $9.72 | $8.51 | $9.49 | 1.86M |
| 1/5/2026 | $8.10 | $8.47 | $7.75 | $8.21 | 805,500 |
| 1/2/2026 | $7.65 | $7.85 | $7.41 | $7.81 | 547,500 |
| 12/31/2025 | $7.60 | $7.74 | $7.36 | $7.50 | 501,713 |
| 12/30/2025 | $7.70 | $7.93 | $7.59 | $7.62 | 642,850 |
| 12/29/2025 | $7.58 | $7.98 | $7.52 | $7.68 | 608,300 |
| 12/26/2025 | $8.17 | $8.17 | $7.64 | $7.74 | 650,100 |
| 12/24/2025 | $8.39 | $8.39 | $7.87 | $8.22 | 526,134 |
| 12/23/2025 | $8.85 | $9.00 | $8.40 | $8.62 | 664,823 |
| 12/22/2025 | $8.24 | $9.53 | $8.24 | $9.06 | 1.46M |
| 12/19/2025 | $7.35 | $8.16 | $7.33 | $7.88 | 1.26M |
| 12/18/2025 | $7.38 | $7.64 | $7.16 | $7.30 | 1.40M |
| 12/17/2025 | $7.10 | $7.57 | $6.60 | $7.02 | 4.11M |
| 12/16/2025 | $9.00 | $9.43 | $9.00 | $9.27 | 410,747 |
| 12/15/2025 | $9.82 | $9.94 | $9.00 | $9.08 | 394,000 |
| 12/12/2025 | $10.12 | $10.19 | $9.22 | $9.63 | 562,700 |
| 12/11/2025 | $9.70 | $9.96 | $9.37 | $9.96 | 423,946 |
| 12/10/2025 | $9.30 | $10.00 | $9.07 | $9.58 | 609,642 |
| 12/9/2025 | $9.12 | $9.41 | $9.05 | $9.35 | 249,190 |
| 12/8/2025 | $9.18 | $9.32 | $8.93 | $9.18 | 492,645 |
| 12/5/2025 | $8.99 | $9.18 | $8.77 | $8.97 | 326,129 |
| 12/4/2025 | $8.39 | $9.23 | $8.36 | $9.05 | 423,546 |
| 12/3/2025 | $7.90 | $8.43 | $7.85 | $8.41 | 259,016 |
| 12/2/2025 | $8.00 | $8.21 | $7.81 | $7.85 | 348,400 |
| 12/1/2025 | $8.01 | $8.10 | $7.76 | $7.88 | 472,600 |
| 11/28/2025 | $8.23 | $8.37 | $8.07 | $8.19 | 240,104 |
| 11/26/2025 | $8.09 | $8.38 | $8.01 | $8.19 | 345,828 |
| 11/25/2025 | $7.94 | $8.20 | $7.82 | $8.04 | 305,100 |
| 11/24/2025 | $7.79 | $7.99 | $7.51 | $7.94 | 464,328 |
| 11/21/2025 | $7.63 | $7.86 | $7.26 | $7.69 | 666,400 |
| 11/20/2025 | $8.41 | $8.56 | $7.63 | $7.65 | 569,755 |
| 11/19/2025 | $7.91 | $8.42 | $7.86 | $8.06 | 619,837 |
| 11/18/2025 | $7.31 | $7.93 | $7.28 | $7.84 | 623,900 |
| 11/17/2025 | $7.37 | $7.49 | $7.20 | $7.32 | 631,035 |
| 11/14/2025 | $7.37 | $7.68 | $7.31 | $7.52 | 572,603 |
| 11/13/2025 | $8.10 | $8.27 | $7.60 | $7.67 | 798,553 |
| 11/12/2025 | $8.29 | $8.54 | $8.10 | $8.23 | 622,725 |
| 11/11/2025 | $8.50 | $8.60 | $8.29 | $8.41 | 643,814 |
| 11/10/2025 | $9.21 | $9.22 | $8.50 | $8.56 | 507,826 |
| 11/7/2025 | $8.56 | $9.12 | $8.40 | $8.89 | 606,900 |
| 11/6/2025 | $9.06 | $9.08 | $8.66 | $8.75 | 576,149 |
| 11/5/2025 | $8.97 | $9.31 | $8.79 | $9.04 | 758,500 |