Free Trial

Spire Global (SPIR) Stock Chart & Stock Price History

Spire Global logo
$9.70 +0.10 (+1.04%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$9.52 -0.18 (-1.86%)
As of 05/2/2025 07:21 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Spire Global Stock Price Performance

5 Day
Performance
-7.35%
1 Month
Performance
+27.36%
3 Month
Performance
-45.13%
6 Month
Performance
-9.35%
Year-To-Date
Performance
-31.06%
1 Year
Performance
-9.51%
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.

SPIR Stock Chart for Sunday, May, 4, 2025

Spire Global Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$9.63$9.70
+0.74%
$10.13$9.63461,700 shs$300.38 million
05/01/2025$9.42$9.63
+2.22%
$9.78$9.25627,171 shs$298.18 million
04/30/2025$9.72$9.42
-3.09%
$9.70$9.15665,521 shs$291.71 million
04/29/2025$10.47$9.72
-7.16%
$10.65$9.351.25 million shs$301.00 million
04/28/2025$10.66$10.47
-1.78%
$11.30$10.271.38 million shs$324.22 million
04/25/2025$9.62$10.66
+10.81%
$10.73$9.40999,785 shs$330.11 million
04/24/2025$8.87$9.62
+8.46%
$9.64$8.94408,742 shs$297.90 million
04/23/2025$8.65$8.87
+2.60%
$9.26$8.77323,713 shs$274.68 million
04/22/2025$8.14$8.65
+6.20%
$8.67$8.14410,287 shs$267.71 million
04/21/2025$8.56$8.14
-4.90%
$8.46$8.02450,809 shs$252.07 million
04/18/2025$8.56$8.56$9.09$8.42559,245 shs$265.05 million
04/17/2025$8.89$8.56
-3.72%
$9.09$8.42559,245 shs$265.05 million
04/16/2025$9.22$8.89
-3.57%
$9.19$8.63352,032 shs$275.30 million
04/15/2025$9.25$9.22
-0.34%
$9.68$9.10490,425 shs$285.49 million
04/14/2025$9.13$9.25
+1.29%
$9.53$8.84376,677 shs$286.45 million
04/11/2025$9.69$9.13
-5.80%
$9.77$8.72943,406 shs$282.79 million
04/10/2025$9.82$9.69
-1.27%
$10.11$9.22872,767 shs$300.19 million
04/09/2025$8.75$9.82
+12.17%
$9.96$8.401.18 million shs$304.07 million
04/09/2025$8.75$9.82
+12.17%
$9.96$8.401.18 million shs$304.07 million
04/08/2025$7.49$8.75
+16.88%
$9.96$8.552.09 million shs$271.09 million
04/08/2025$7.49$8.75
+16.88%
$9.96$8.552.09 million shs$271.09 million
04/07/2025$7.54$7.49
-0.72%
$7.88$6.85734,613 shs$231.94 million
04/04/2025$7.62$7.54
-0.95%
$7.79$7.12740,294 shs$194.15 million
04/03/2025$8.10$7.62
-5.98%
$7.90$7.41504,752 shs$196.00 million
04/02/2025$8.01$8.10
+1.11%
$8.66$7.73693,331 shs$208.45 million

This page (NYSE:SPIR) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners