SPIR - Spire Global Inc
10.34
-0.010 -0.097%
Share volume: 492,781
Last Updated: 03-10-2026
Communication/Misc. Communication Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$10.35
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $10.30 | $10.30 | $10.73 | $10.73 | $10.18 | $10.18 | $10.34 | $10.34 | 492,781 | $492,781.00 |
| 03-09-2026 | $9.43 | $9.43 | $10.38 | $10.38 | $9.20 | $9.20 | $10.35 | $10.35 | 682,462 | $682,462.00 |
| 03-06-2026 | $9.30 | $9.30 | $10.11 | $10.11 | $9.24 | $9.24 | $9.55 | $9.55 | 596,206 | $596,206.00 |
| 03-05-2026 | $9.20 | $9.20 | $10.20 | $10.20 | $9.15 | $9.15 | $9.78 | $9.78 | 895,758 | $895,758.00 |
| 03-04-2026 | $9.13 | $9.13 | $9.55 | $9.55 | $8.97 | $8.97 | $9.22 | $9.22 | 294,133 | $294,133.00 |
| 03-03-2026 | $8.79 | $8.79 | $9.23 | $9.23 | $8.72 | $8.72 | $8.96 | $8.96 | 320,215 | $320,215.00 |
| 03-02-2026 | $8.60 | $8.60 | $9.31 | $9.31 | $8.48 | $8.48 | $9.12 | $9.12 | 433,709 | $433,709.00 |
| 02-27-2026 | $8.85 | $8.85 | $9.07 | $9.07 | $8.60 | $8.60 | $8.85 | $8.85 | 347,588 | $347,588.00 |
| 02-26-2026 | $9.04 | $9.04 | $9.29 | $9.29 | $8.93 | $8.93 | $9.24 | $9.24 | 332,803 | $332,803.00 |
| 02-25-2026 | $8.86 | $8.86 | $9.22 | $9.22 | $8.69 | $8.69 | $9.04 | $9.04 | 291,249 | $291,249.00 |