Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spire Global, Inc. Class A Common Stock (NY:SPIR)

10.38 -0.28 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 10.59 10.70 10.26 10.38 578,150 -0.28(-2.63%)
May 29, 2025 10.95 10.97 10.54 10.66 330,319 -0.11(-1.02%)
May 28, 2025 10.80 10.90 10.46 10.77 329,289 -0.06(-0.55%)
May 27, 2025 10.89 11.05 10.63 10.83 401,652 +0.19(+1.79%)
May 23, 2025 11.06 11.18 10.62 10.64 461,812 -0.65(-5.76%)
May 22, 2025 11.56 11.62 11.18 11.29 563,653 -0.36(-3.09%)
May 21, 2025 11.47 12.11 11.47 11.65 603,673 -0.01(-0.09%)
May 20, 2025 11.67 11.82 11.42 11.66 394,515 -0.04(-0.34%)
May 19, 2025 11.68 12.02 11.26 11.70 458,598 -0.30(-2.50%)
May 16, 2025 11.75 12.18 11.54 12.00 851,903 +0.27(+2.30%)
May 15, 2025 10.75 11.75 10.30 11.73 1,028,420 +1.32(+12.68%)
May 14, 2025 9.980 10.54 9.830 10.41 1,145,050 +0.45(+4.52%)
May 13, 2025 9.310 9.990 9.300 9.960 540,155 +0.67(+7.21%)
May 12, 2025 10.24 10.24 9.100 9.290 663,238 -0.54(-5.49%)
May 09, 2025 9.550 9.989 9.385 9.830 360,097 +0.29(+3.04%)
May 08, 2025 9.480 9.725 9.180 9.540 372,635 +0.23(+2.47%)
May 07, 2025 9.550 9.580 9.125 9.310 355,839 -0.16(-1.69%)
May 06, 2025 9.100 9.520 9.040 9.470 334,184 +0.21(+2.27%)
May 05, 2025 9.510 9.723 9.135 9.260 375,037 -0.42(-4.34%)
May 02, 2025 9.710 10.13 9.631 9.680 462,143 +0.08(+0.83%)
May 01, 2025 9.520 9.780 9.250 9.600 627,199 +0.21(+2.24%)
Apr 30, 2025 9.700 9.700 9.150 9.390 665,542 -0.33(-3.40%)
Apr 29, 2025 10.49 10.65 9.355 9.720 1,248,359 -0.76(-7.25%)
Apr 28, 2025 10.85 11.30 10.27 10.48 1,379,057 -0.16(-1.50%)
Apr 25, 2025 9.610 10.73 9.400 10.64 1,014,803 +1.02(+10.60%)
Apr 24, 2025 8.940 9.640 8.940 9.620 408,747 +0.75(+8.46%)
Apr 23, 2025 8.960 9.260 8.770 8.870 323,714 +0.21(+2.42%)
Apr 22, 2025 8.200 8.670 8.140 8.660 411,627 +0.53(+6.52%)
Apr 21, 2025 8.290 8.460 8.020 8.130 450,809 -0.41(-4.80%)
Apr 17, 2025 8.900 9.090 8.420 8.540 559,250 -0.34(-3.83%)
Apr 16, 2025 9.070 9.190 8.630 8.880 352,041 -0.38(-4.10%)
Apr 15, 2025 9.180 9.680 9.100 9.260 490,466 +0.06(+0.65%)
Apr 14, 2025 9.360 9.530 8.840 9.200 376,683 +0.07(+0.77%)
Apr 11, 2025 9.620 9.770 8.720 9.130 943,837 -0.56(-5.78%)
Apr 10, 2025 9.870 10.11 9.218 9.690 887,608 -0.12(-1.22%)
Apr 09, 2025 8.800 9.960 8.403 9.810 1,177,244 +1.06(+12.11%)
Apr 08, 2025 9.350 9.960 8.550 8.750 2,088,153 +1.27(+16.98%)
Apr 07, 2025 7.130 7.850 6.853 7.480 759,981 -0.04(-0.53%)
Apr 04, 2025 7.250 7.790 7.120 7.520 740,304 -0.09(-1.18%)
Apr 03, 2025 7.500 7.900 7.410 7.610 504,752 -0.49(-6.05%)
Apr 02, 2025 7.740 8.660 7.730 8.100 694,111 +0.16(+2.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.