Free Trial

Spire Global (SPIR) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free SPIR Stock Alerts
$11.54
-0.26 (-2.20%)
(As of 05:32 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Spire Global Stock Price Performance

5 Day
Performance
+6.85%
1 Month
Performance
+5.77%
3 Month
Performance
+6.16%
6 Month
Performance
+146.06%
Year-To-Date
Performance
+47.57%
1 Year
Performance
+100.68%
Receive SPIR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Spire Global and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Millionaire investor and Republican donor makes surprising election prediction
Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocks
Click for his six specific AI stock in the crosshairs

SPIR Stock Chart for Monday, May, 13, 2024

SPIR Chart by TradingView

Spire Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$11.31$11.80
+4.33%		$12.30$11.55392,626 shs$286.98 million
05/09/2024$10.80$11.31
+4.72%		$11.75$10.81267,472 shs$275.06 million
05/08/2024$10.88$10.80
-0.74%		$10.94$10.60196,646 shs$262.66 million
05/07/2024$11.14$10.88
-2.33%		$11.68$10.85201,550 shs$264.60 million
05/06/2024$10.72$11.14
+3.92%		$11.26$10.86229,788 shs$270.90 million
05/03/2024$10.24$10.72
+4.69%		$10.95$10.53209,623 shs$260.71 million
05/02/2024$10.20$10.24
+0.39%		$10.53$10.05160,683 shs$249.04 million
05/01/2024$10.44$10.20
-2.30%		$10.55$9.97207,438 shs$248.04 million
04/30/2024$10.38$10.44
+0.58%		$10.55$10.04302,498 shs$253.90 million
04/29/2024$9.90$10.38
+4.85%		$10.41$9.84280,776 shs$252.44 million
04/26/2024$9.72$9.90
+1.85%		$10.04$9.65212,564 shs$240.77 million
04/25/2024$10.22$9.72
-4.89%		$9.99$9.47351,366 shs$236.39 million
04/24/2024$10.29$10.22
-0.68%		$10.50$9.97182,451 shs$248.55 million
04/23/2024$9.79$10.29
+5.11%		$10.47$9.85314,744 shs$250.25 million
04/22/2024$9.98$9.79
-1.90%		$10.18$9.71404,071 shs$238.05 million
04/19/2024$9.83$9.96
+1.32%		$10.25$9.57391,648 shs$242.23 million
04/18/2024$10.14$9.83
-3.01%		$10.62$9.75451,743 shs$239.07 million
04/17/2024$10.59$10.14
-4.30%		$10.83$10.12267,211 shs$246.48 million
04/16/2024$10.17$10.59
+4.13%		$10.82$10.13275,727 shs$234.36 million
04/15/2024$10.91$10.17
-6.78%		$11.26$10.11482,327 shs$225.06 million
04/12/2024$11.65$10.90
-6.44%		$11.62$10.84338,815 shs$241.22 million
04/11/2024$11.40$11.65
+2.24%		$11.68$11.01428,496 shs$257.81 million
04/10/2024$12.16$11.40
-6.29%		$11.94$11.35417,737 shs$252.17 million
04/09/2024$12.59$12.16
-3.42%		$12.65$11.92331,985 shs$269.10 million
04/08/2024$11.94$12.59
+5.44%		$12.69$11.83389,535 shs$278.63 million
04/05/2024$11.81$11.94
+1.10%		$12.15$11.47366,627 shs$264.23 million
04/04/2024$11.64$11.81
+1.46%		$12.56$11.78568,551 shs$261.36 million
04/03/2024$11.97$11.64
-2.76%		$11.99$11.53264,985 shs$257.61 million
04/02/2024$11.59$11.97
+3.28%		$11.97$11.00427,551 shs$264.90 million
04/01/2024$12.00$11.59
-3.42%		$12.29$11.17587,288 shs$256.49 million
03/29/2024$12.00$12.00$12.39$11.97360,034 shs$265.56 million
03/28/2024$12.03$12.00
-0.25%		$12.39$11.97359,999 shs$265.57 million
03/27/2024$11.60$12.03
+3.71%		$12.49$11.64548,973 shs$266.22 million
03/26/2024$12.43$11.60
-6.68%		$12.53$11.53692,971 shs$256.71 million
03/25/2024$12.03$12.43
+3.33%		$12.48$11.43910,468 shs$275.08 million
03/22/2024$11.36$12.03
+5.90%		$12.47$11.621.95 million shs$266.22 million
03/21/2024$17.47$11.36
-34.97%		$15.38$11.114.88 million shs$251.40 million
03/20/2024$15.98$17.47
+9.32%		$18.44$15.022.52 million shs$386.61 million
03/19/2024$12.34$15.98
+29.50%		$19.40$14.167.61 million shs$353.64 million
03/18/2024$11.95$12.34
+3.26%		$12.58$11.61168,113 shs$273.10 million
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
03/15/2024$11.82$11.95
+1.10%		$12.15$11.67151,771 shs$264.45 million
03/14/2024$12.17$11.82
-2.88%		$12.45$11.75123,257 shs$261.59 million
03/13/2024$11.84$12.17
+2.79%		$12.91$11.67203,749 shs$269.32 million
03/12/2024$11.91$11.84
-0.59%		$12.03$11.22221,864 shs$262.02 million
03/11/2024$12.68$11.91
-6.07%		$12.90$11.90222,004 shs$263.57 million
03/08/2024$13.61$12.68
-6.83%		$14.20$12.65356,347 shs$264.38 million
03/07/2024$12.49$13.61
+8.97%		$13.68$10.41650,963 shs$283.77 million
03/06/2024$11.94$12.49
+4.61%		$12.67$12.02148,290 shs$260.42 million
03/05/2024$12.00$11.94
-0.50%		$12.30$11.7589,072 shs$248.95 million
03/04/2024$12.48$12.00
-3.85%		$12.65$11.58173,733 shs$250.24 million
03/01/2024$12.44$12.48
+0.32%		$12.75$11.88205,281 shs$260.21 million
02/29/2024$11.31$12.44
+9.99%		$12.58$11.31221,445 shs$259.41 million
02/28/2024$12.06$11.31
-6.18%		$11.82$11.2796,097 shs$235.81 million
02/27/2024$11.31$12.06
+6.59%		$12.16$11.13176,397 shs$251.35 million
02/26/2024$10.85$11.31
+4.24%		$11.39$10.77129,607 shs$235.81 million
02/23/2024$10.80$10.83
+0.28%		$10.94$10.70112,541 shs$225.81 million
02/22/2024$11.42$10.80
-5.43%		$11.59$10.67243,512 shs$225.18 million
02/21/2024$12.29$11.42
-7.08%		$12.09$10.75235,932 shs$238.11 million
02/20/2024$11.74$12.29
+4.68%		$12.32$11.60127,785 shs$256.25 million
02/19/2024$11.74$11.74$12.10$11.58133,900 shs$244.81 million
02/16/2024$11.88$11.74
-1.18%		$12.10$11.58133,892 shs$244.78 million
02/15/2024$11.30$11.88
+5.13%		$11.95$11.13223,301 shs$247.73 million
02/14/2024$10.87$11.30
+3.96%		$11.32$10.80182,313 shs$235.61 million
02/13/2024$11.29$10.87
-3.72%		$11.14$10.40224,560 shs$226.64 million
02/12/2024$10.44$11.29
+8.14%		$11.68$10.48488,212 shs$235.40 million

Related Companies:
This page (NYSE:SPIR) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon to Transform U.S. Economy?
Porter & Company
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Elon’s New Device is About to Shock the World
InvestorPlace