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)

8.100 +0.160 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 7.740 8.660 7.730 8.100 694,086 +0.16(+2.02%)
Apr 01, 2025 7.990 8.300 7.500 7.940 1,175,194 -0.15(-1.85%)
Mar 31, 2025 7.920 8.360 7.820 8.090 472,539 -0.10(-1.22%)
Mar 28, 2025 8.530 8.640 8.150 8.190 420,198 -0.38(-4.43%)
Mar 27, 2025 8.760 8.960 8.570 8.570 276,129 -0.21(-2.39%)
Mar 26, 2025 9.270 9.320 8.770 8.780 310,113 -0.46(-4.98%)
Mar 25, 2025 8.790 9.280 8.500 9.240 446,725 +0.60(+6.94%)
Mar 24, 2025 9.150 9.190 8.640 8.640 648,723 -0.07(-0.80%)
Mar 21, 2025 8.680 9.075 8.610 8.710 484,775 -0.17(-1.91%)
Mar 20, 2025 8.860 9.050 8.680 8.880 226,941 -0.11(-1.22%)
Mar 19, 2025 8.990 9.760 8.750 8.990 631,461 +0.47(+5.52%)
Mar 18, 2025 9.030 9.030 8.440 8.520 557,470 -0.59(-6.48%)
Mar 17, 2025 8.590 9.460 8.540 9.110 828,503 +0.54(+6.30%)
Mar 14, 2025 9.120 9.450 8.470 8.570 985,048 -0.30(-3.38%)
Mar 13, 2025 9.510 9.750 8.850 8.870 1,041,891 -1.37(-13.38%)
Mar 12, 2025 10.09 10.34 9.690 10.24 387,919 +0.44(+4.49%)
Mar 11, 2025 9.840 10.21 9.520 9.800 331,295 +0.03(+0.31%)
Mar 10, 2025 10.46 10.66 9.490 9.770 435,890 -0.69(-6.60%)
Mar 07, 2025 10.22 10.83 9.550 10.46 692,973 +0.11(+1.06%)
Mar 06, 2025 11.05 11.60 10.30 10.35 695,682 -0.74(-6.67%)
Mar 05, 2025 10.93 11.50 10.10 11.09 730,915 +0.47(+4.43%)
Mar 04, 2025 10.22 11.24 9.560 10.62 1,239,478 +0.10(+0.95%)
Mar 03, 2025 11.55 11.72 10.52 10.52 434,769 -0.89(-7.80%)
Feb 28, 2025 11.28 11.60 10.82 11.41 304,571 +0.10(+0.88%)
Feb 27, 2025 11.15 12.03 10.82 11.31 639,677 +0.26(+2.35%)
Feb 26, 2025 11.26 11.74 10.95 11.05 485,859 -0.19(-1.69%)
Feb 25, 2025 11.07 11.70 10.50 11.24 563,967 +0.10(+0.90%)
Feb 24, 2025 10.93 11.56 10.55 11.14 552,793 +0.20(+1.83%)
Feb 21, 2025 11.87 11.88 10.94 10.94 839,766 -0.72(-6.17%)
Feb 20, 2025 12.55 12.61 11.37 11.66 700,272 -0.92(-7.31%)
Feb 19, 2025 12.67 13.66 12.36 12.58 781,833 +0.27(+2.19%)
Feb 18, 2025 11.82 12.79 11.41 12.31 1,212,385 +0.59(+5.03%)
Feb 14, 2025 11.57 12.55 11.47 11.72 1,138,703 +0.26(+2.27%)
Feb 13, 2025 10.00 11.74 9.500 11.46 1,811,297 +1.34(+13.24%)
Feb 12, 2025 9.900 10.82 9.200 10.12 5,039,081 -9.73(-49.02%)
Feb 11, 2025 21.26 21.43 19.63 19.85 820,986 -0.93(-4.48%)
Feb 10, 2025 20.02 20.88 19.29 20.78 468,195 +1.11(+5.64%)
Feb 07, 2025 18.82 21.30 18.71 19.67 718,361 +1.22(+6.61%)
Feb 06, 2025 19.21 19.47 18.31 18.45 269,909 -0.67(-3.50%)
Feb 05, 2025 19.30 20.02 18.88 19.12 515,089 +0.14(+0.74%)
Feb 04, 2025 17.60 19.05 17.37 18.98 357,984 +1.29(+7.29%)
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 and Conditions.