SPIR - Spire Global, Inc.
16.51
-1.030 -6.239%
Share volume: 1,698,166
Last Updated: 04-24-2026
Communication/Misc. Communication Services:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$17.54
-1.03
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $17.50 | $17.50 | $18.08 | $18.08 | $16.23 | $16.23 | $16.51 | $16.51 | 1,698,166 | $1,668,739.00 |
| 04-23-2026 | $17.85 | $17.85 | $18.09 | $18.09 | $16.76 | $16.76 | $17.54 | $17.54 | 1,801,498 | $1,801,498.00 |
| 04-22-2026 | $19.31 | $19.31 | $20.48 | $20.48 | $18.16 | $18.16 | $18.27 | $18.27 | 2,189,303 | $2,189,303.00 |
| 04-21-2026 | $18.25 | $18.25 | $19.47 | $19.47 | $18.13 | $18.13 | $18.74 | $18.74 | 1,737,585 | $1,737,585.00 |
| 04-20-2026 | $19.48 | $19.48 | $19.94 | $19.94 | $18.06 | $18.06 | $18.15 | $18.15 | 2,082,389 | $2,082,389.00 |
| 04-17-2026 | $21.60 | $21.60 | $21.80 | $21.80 | $19.33 | $19.33 | $19.54 | $19.54 | 2,480,242 | $2,480,242.00 |
| 04-16-2026 | $20.00 | $20.00 | $22.06 | $22.06 | $19.83 | $19.83 | $21.31 | $21.31 | 2,981,692 | $2,981,692.00 |
| 04-15-2026 | $20.75 | $20.75 | $21.00 | $21.00 | $19.50 | $19.50 | $20.54 | $20.54 | 2,189,611 | $2,189,611.00 |
| 04-14-2026 | $22.54 | $22.54 | $23.15 | $23.15 | $19.50 | $19.50 | $20.74 | $20.74 | 5,438,172 | $5,438,172.00 |
| 04-13-2026 | $22.15 | $22.15 | $23.59 | $23.59 | $20.51 | $20.51 | $23.14 | $23.14 | 4,367,602 | $4,367,602.00 |