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)

9.680 +0.080 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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 1,177,247 +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%)
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 8.780 310,119 -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 11.09 731,020 +0.47(+4.43%)
Mar 04, 2025 10.22 11.24 9.560 10.62 1,239,478 +0.10(+0.95%)
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.