SPIR - Spire Global, Inc.
9.83
0.290 2.950%
Share volume: 352,898
Last Updated: 05-09-2025
Communication/Misc. Communication Services:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$9.54
0.29
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $9.55 | $9.55 | $9.99 | $9.99 | $9.39 | $9.39 | $9.83 | $9.83 | 352,898 | $352,898.00 |
| 05-08-2025 | $9.48 | $9.48 | $9.73 | $9.73 | $9.18 | $9.18 | $9.54 | $9.54 | 372,635 | $372,635.00 |
| 05-07-2025 | $9.55 | $9.55 | $9.58 | $9.58 | $9.13 | $9.13 | $9.31 | $9.31 | 356,339 | $356,339.00 |
| 05-06-2025 | $9.10 | $9.10 | $9.52 | $9.52 | $9.04 | $9.04 | $9.47 | $9.47 | 334,187 | $334,187.00 |
| 05-05-2025 | $9.51 | $9.51 | $9.72 | $9.72 | $9.14 | $9.14 | $9.26 | $9.26 | 375,119 | $375,119.00 |
| 05-02-2025 | $9.71 | $9.71 | $10.13 | $10.13 | $9.63 | $9.63 | $9.68 | $9.68 | 462,143 | $462,143.00 |
| 05-01-2025 | $9.52 | $9.52 | $9.78 | $9.78 | $9.25 | $9.25 | $9.60 | $9.60 | 627,199 | $627,199.00 |
| 04-30-2025 | $9.70 | $9.70 | $9.70 | $9.70 | $9.15 | $9.15 | $9.39 | $9.39 | 665,547 | $665,547.00 |
| 04-29-2025 | $10.49 | $10.49 | $10.65 | $10.65 | $9.36 | $9.36 | $9.72 | $9.72 | 1,248,359 | $1,248,359.00 |
| 04-28-2025 | $10.85 | $10.85 | $11.30 | $11.30 | $10.27 | $10.27 | $10.48 | $10.48 | 1,380,065 | $1,380,065.00 |
