7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,689.00

-113.01

-0.14%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE - Delayed Quote USD

Spire Global, Inc. (SPIR)

11.98 +0.10 (+0.84%)

At close: September 4 at 4:00:02 PM EDT

12.00 +0.02 (+0.17%)

After hours: September 4 at 7:59:38 PM EDT

Trade SPIR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	11.88	12.10	11.74	11.98	11.98	309,600
Sep 3, 2026	12.06	12.09	11.53	11.88	11.88	508,700
Sep 2, 2026	11.90	12.12	11.32	11.91	11.91	856,900
Sep 1, 2026	13.01	13.12	11.90	12.02	12.02	925,900
Aug 31, 2026	13.32	13.72	13.12	13.27	13.27	390,400
Aug 28, 2026	13.82	13.89	13.00	13.17	13.17	500,400
Aug 27, 2026	14.00	14.27	13.85	14.00	14.00	422,000
Aug 26, 2026	13.75	14.06	13.40	13.54	13.54	453,800
Aug 25, 2026	14.22	14.26	13.36	13.73	13.73	468,800
Aug 24, 2026	13.94	14.40	13.69	13.87	13.87	796,300
Aug 21, 2026	14.16	14.40	13.69	13.94	13.94	433,900
Aug 20, 2026	13.48	14.00	12.94	13.89	13.89	602,900
Aug 19, 2026	13.85	13.87	13.26	13.70	13.70	410,800
Aug 18, 2026	13.33	14.22	13.15	13.90	13.90	577,900
Aug 17, 2026	13.72	14.48	13.64	13.74	13.74	554,800
Aug 14, 2026	14.42	14.92	13.69	13.95	13.95	581,700
Aug 13, 2026	13.16	14.66	13.16	13.94	13.94	734,400
Aug 12, 2026	14.96	15.16	14.52	14.74	14.74	646,100
Aug 11, 2026	14.00	14.87	13.78	14.82	14.82	492,300
Aug 10, 2026	14.33	14.83	13.84	14.03	14.03	616,900
Aug 7, 2026	13.68	14.44	13.68	14.33	14.33	540,600
Aug 6, 2026	12.71	14.00	12.70	13.38	13.38	404,400
Aug 5, 2026	13.56	13.59	12.73	12.90	12.90	574,800
Aug 4, 2026	12.80	13.57	12.64	13.48	13.48	818,900
Aug 3, 2026	11.22	12.33	11.06	12.28	12.28	619,100
Jul 31, 2026	11.81	11.81	11.18	11.46	11.46	546,900
Jul 30, 2026	11.05	11.80	10.91	11.36	11.36	481,000
Jul 29, 2026	11.15	11.30	10.44	10.54	10.54	641,000
Jul 28, 2026	11.00	11.37	10.52	11.37	11.37	692,100
Jul 27, 2026	11.11	11.66	10.85	11.17	11.17	510,500
Jul 24, 2026	11.56	11.60	10.93	10.99	10.99	479,800
Jul 23, 2026	11.37	11.73	11.18	11.53	11.53	423,000
Jul 22, 2026	11.49	11.91	11.34	11.43	11.43	603,500
Jul 21, 2026	11.06	11.73	11.06	11.66	11.66	1,208,800
Jul 20, 2026	11.84	12.14	10.88	10.96	10.96	2,065,800
Jul 17, 2026	11.81	12.44	11.61	12.14	12.14	894,400
Jul 16, 2026	13.25	13.50	12.00	12.15	12.15	1,713,100
Jul 15, 2026	14.42	14.92	13.62	13.63	13.63	834,700
Jul 14, 2026	14.27	15.11	14.02	14.50	14.50	620,700
Jul 13, 2026	14.52	14.87	13.85	13.99	13.99	1,267,600
Jul 10, 2026	16.12	16.12	14.64	14.70	14.70	1,187,600
Jul 9, 2026	16.58	16.81	15.94	16.04	16.04	695,600
Jul 8, 2026	16.72	17.54	15.96	16.25	16.25	526,500
Jul 7, 2026	17.35	17.55	16.50	16.84	16.84	897,500
Jul 6, 2026	18.25	18.71	17.32	17.65	17.65	579,500
Jul 2, 2026	18.23	19.68	17.96	18.44	18.44	976,300
Jul 1, 2026	18.55	20.20	18.35	18.38	18.38	912,500
Jun 30, 2026	17.56	18.69	17.45	18.60	18.60	849,300
Jun 29, 2026	17.19	17.90	16.47	17.65	17.65	1,243,800
Jun 26, 2026	15.65	16.56	15.50	16.29	16.29	2,326,800
Jun 25, 2026	16.99	17.27	15.93	15.99	15.99	860,900
Jun 24, 2026	17.30	17.68	16.75	17.13	17.13	743,600
Jun 23, 2026	16.95	18.60	16.95	17.44	17.44	1,018,600
Jun 22, 2026	18.60	18.90	16.54	17.27	17.27	1,953,700
Jun 18, 2026	18.53	19.12	16.91	18.97	18.97	5,465,600
Jun 17, 2026	17.58	18.96	17.12	18.15	18.15	1,123,400
Jun 16, 2026	18.14	18.50	17.12	17.15	17.15	1,225,200
Jun 15, 2026	19.25	19.25	17.76	18.44	18.44	1,383,900
Jun 12, 2026	19.32	20.15	17.49	18.23	18.23	1,590,000
Jun 11, 2026	16.74	19.98	16.65	19.79	19.79	2,295,600
Jun 10, 2026	16.34	17.08	16.01	16.37	16.37	737,100
Jun 9, 2026	17.03	17.40	15.30	16.26	16.26	1,593,000
Jun 8, 2026	17.82	18.19	16.88	17.02	17.02	1,009,300
Jun 5, 2026	19.98	19.98	16.94	17.16	17.16	1,405,100
Jun 4, 2026	19.30	21.57	18.96	20.04	20.04	1,671,700
Jun 3, 2026	21.08	21.37	18.52	19.04	19.04	1,379,000
Jun 2, 2026	20.85	21.97	20.45	21.35	21.35	1,209,400
Jun 1, 2026	22.04	22.45	20.06	20.56	20.56	1,587,600
May 29, 2026	23.37	23.58	21.73	22.84	22.84	1,343,200
May 28, 2026	25.00	25.30	22.93	24.10	24.10	1,592,600
May 27, 2026	24.53	25.93	23.20	25.48	25.48	2,907,500
May 26, 2026	22.42	25.12	22.19	23.75	23.75	3,446,600
May 22, 2026	19.62	21.59	19.62	21.16	21.16	1,511,200
May 21, 2026	19.78	19.79	18.35	19.21	19.21	1,082,800
May 20, 2026	19.42	20.16	18.78	20.08	20.08	973,600
May 19, 2026	19.15	19.83	17.64	19.13	19.13	1,027,900
May 18, 2026	21.00	21.68	18.71	19.20	19.20	1,668,100
May 15, 2026	17.70	20.45	17.70	20.01	20.01	2,906,800
May 14, 2026	18.99	18.99	17.28	18.22	18.22	1,316,900
May 13, 2026	17.80	18.94	17.16	18.37	18.37	2,061,900
May 12, 2026	18.10	18.80	17.08	17.64	17.64	1,811,400
May 11, 2026	18.50	19.76	18.27	18.66	18.66	2,285,600
May 8, 2026	16.37	18.50	16.20	18.49	18.49	1,453,000
May 7, 2026	17.85	18.13	15.94	16.14	16.14	1,047,800
May 6, 2026	16.63	18.50	16.41	18.30	18.30	1,111,400
May 5, 2026	17.95	18.43	16.38	16.46	16.46	2,479,900
May 4, 2026	18.26	18.83	17.41	17.45	17.45	960,300
May 1, 2026	17.94	18.64	17.63	18.18	18.18	956,400
Apr 30, 2026	15.99	17.86	15.99	17.83	17.83	1,318,800
Apr 29, 2026	16.01	16.05	15.15	15.81	15.81	767,700
Apr 28, 2026	16.03	16.20	15.40	15.95	15.95	957,100
Apr 27, 2026	16.18	16.61	15.57	16.41	16.41	1,256,600
Apr 24, 2026	17.50	18.08	16.23	16.51	16.51	1,698,200
Apr 23, 2026	17.85	18.09	16.76	17.54	17.54	1,801,500
Apr 22, 2026	19.31	20.48	18.16	18.27	18.27	2,189,300
Apr 21, 2026	18.25	19.47	18.13	18.74	18.74	1,737,600
Apr 20, 2026	19.48	19.94	18.06	18.15	18.15	2,082,400
Apr 17, 2026	21.60	21.80	19.33	19.54	19.54	2,480,200
Apr 16, 2026	20.00	22.06	19.83	21.31	21.31	2,981,700
Apr 15, 2026	20.75	21.00	19.50	20.54	20.54	2,189,600
Apr 14, 2026	22.54	23.15	19.50	20.74	20.74	5,438,200
Apr 13, 2026	22.15	23.59	20.51	23.14	23.14	4,367,600
Apr 10, 2026	18.85	21.56	18.70	21.56	21.56	6,257,300
Apr 9, 2026	17.68	19.24	17.36	17.92	17.92	8,902,700
Apr 8, 2026	16.00	20.50	16.00	20.50	20.50	5,610,100
Apr 7, 2026	15.26	15.98	14.52	15.57	15.57	924,400
Apr 6, 2026	16.25	16.55	14.98	15.47	15.47	1,107,500
Apr 2, 2026	12.93	16.14	12.86	15.91	15.91	1,784,400
Apr 1, 2026	12.74	13.76	12.70	13.38	13.38	696,200
Mar 31, 2026	12.09	12.78	11.76	12.58	12.58	591,100
Mar 30, 2026	12.54	12.79	11.62	11.76	11.76	588,300
Mar 27, 2026	13.30	13.61	12.20	12.36	12.36	623,100
Mar 26, 2026	13.51	14.09	13.27	13.49	13.49	659,400
Mar 25, 2026	13.06	14.99	13.05	13.73	13.73	1,567,000
Mar 24, 2026	12.65	14.12	12.64	12.82	12.82	1,201,600
Mar 23, 2026	12.86	12.95	12.32	12.82	12.82	1,037,300
Mar 20, 2026	12.22	13.52	12.03	12.22	12.22	1,789,200
Mar 19, 2026	10.76	12.44	10.72	12.20	12.20	1,191,600
Mar 18, 2026	11.11	11.33	10.15	10.74	10.74	912,600
Mar 17, 2026	10.59	11.08	10.59	10.84	10.84	388,200
Mar 16, 2026	11.05	11.24	10.37	10.66	10.66	363,300
Mar 13, 2026	10.98	11.46	10.76	10.87	10.87	402,900
Mar 12, 2026	11.03	11.20	10.69	10.83	10.83	416,400
Mar 11, 2026	10.34	11.11	10.34	11.03	11.03	517,500
Mar 10, 2026	10.30	10.73	10.18	10.34	10.34	493,700
Mar 9, 2026	9.43	10.38	9.20	10.35	10.35	682,500
Mar 6, 2026	9.30	10.10	9.24	9.55	9.55	596,200
Mar 5, 2026	9.20	10.19	9.15	9.78	9.78	894,600
Mar 4, 2026	9.13	9.55	8.97	9.22	9.22	293,800
Mar 3, 2026	8.79	9.23	8.72	8.96	8.96	320,200
Mar 2, 2026	8.60	9.31	8.48	9.12	9.12	433,700
Feb 27, 2026	8.85	9.07	8.60	8.85	8.85	347,300
Feb 26, 2026	9.04	9.29	8.93	9.24	9.24	332,700
Feb 25, 2026	8.86	9.22	8.69	9.04	9.04	291,200
Feb 24, 2026	8.44	8.87	8.30	8.86	8.86	478,600
Feb 23, 2026	8.96	9.11	8.31	8.40	8.40	709,700
Feb 20, 2026	9.20	9.59	9.11	9.21	9.21	374,100
Feb 19, 2026	9.11	9.45	9.01	9.39	9.39	395,200
Feb 18, 2026	9.20	9.68	8.98	9.39	9.39	349,700
Feb 17, 2026	9.34	9.44	8.93	9.13	9.13	439,000
Feb 13, 2026	9.09	9.77	8.90	9.51	9.51	514,400
Feb 12, 2026	9.31	9.41	8.70	8.96	8.96	531,900
Feb 11, 2026	10.50	10.52	9.01	9.33	9.33	516,400
Feb 10, 2026	10.82	11.06	10.13	10.19	10.19	434,300
Feb 9, 2026	10.62	10.98	10.33	10.96	10.96	587,000
Feb 6, 2026	9.99	10.72	9.75	10.52	10.52	545,300
Feb 5, 2026	10.29	10.60	9.56	9.70	9.70	559,800
Feb 4, 2026	11.72	11.72	10.15	10.61	10.61	702,100
Feb 3, 2026	11.65	11.69	10.84	11.45	11.45	556,600
Feb 2, 2026	11.29	11.76	11.15	11.32	11.32	481,100
Jan 30, 2026	11.90	12.56	11.35	11.45	11.45	602,100
Jan 29, 2026	12.73	12.75	11.78	12.10	12.10	524,700
Jan 28, 2026	13.26	13.28	12.27	12.65	12.65	673,900
Jan 27, 2026	12.38	13.43	12.22	13.19	13.19	1,112,100
Jan 26, 2026	13.50	13.69	12.16	12.27	12.27	1,112,300
Jan 23, 2026	13.00	13.30	12.40	12.99	12.99	1,257,300
Jan 22, 2026	11.89	12.98	11.89	12.31	12.31	1,221,300
Jan 21, 2026	12.10	12.81	10.66	11.57	11.57	1,079,100
Jan 20, 2026	11.26	12.39	11.12	11.81	11.81	1,079,600
Jan 16, 2026	11.00	12.41	10.90	12.11	12.11	1,318,200
Jan 15, 2026	10.93	11.18	10.44	10.90	10.90	529,800
Jan 14, 2026	10.46	10.94	10.24	10.93	10.93	500,800
Jan 13, 2026	10.60	10.85	10.14	10.59	10.59	653,800
Jan 12, 2026	10.26	10.74	10.05	10.53	10.53	705,300
Jan 9, 2026	10.41	10.63	10.02	10.48	10.48	559,000
Jan 8, 2026	9.64	10.65	9.64	10.41	10.41	1,121,400
Jan 7, 2026	9.35	9.70	9.11	9.61	9.61	651,600
Jan 6, 2026	8.58	9.72	8.51	9.49	9.49	1,861,400
Jan 5, 2026	8.10	8.47	7.75	8.21	8.21	805,500
Jan 2, 2026	7.65	7.85	7.41	7.81	7.81	547,500
Dec 31, 2025	7.60	7.74	7.36	7.50	7.50	501,500
Dec 30, 2025	7.70	7.93	7.59	7.62	7.62	642,700
Dec 29, 2025	7.58	7.98	7.52	7.68	7.68	608,300
Dec 26, 2025	8.17	8.17	7.64	7.74	7.74	650,100
Dec 24, 2025	8.39	8.39	7.87	8.22	8.22	526,100
Dec 23, 2025	8.85	9.00	8.40	8.62	8.62	664,700
Dec 22, 2025	8.24	9.53	8.24	9.06	9.06	1,463,000
Dec 19, 2025	7.35	8.16	7.33	7.88	7.88	1,262,600
Dec 18, 2025	7.38	7.64	7.16	7.30	7.30	1,398,600
Dec 17, 2025	7.10	7.57	6.60	7.02	7.02	4,109,100
Dec 16, 2025	9.00	9.43	9.00	9.27	9.27	410,700
Dec 15, 2025	9.82	9.94	9.00	9.08	9.08	394,000
Dec 12, 2025	10.12	10.19	9.22	9.63	9.63	562,700
Dec 11, 2025	9.70	9.96	9.37	9.96	9.96	423,900
Dec 10, 2025	9.30	10.00	9.07	9.58	9.58	609,600
Dec 9, 2025	9.12	9.41	9.05	9.35	9.35	248,900
Dec 8, 2025	9.18	9.32	8.93	9.18	9.18	492,500
Dec 5, 2025	8.99	9.18	8.77	8.97	8.97	326,100
Dec 4, 2025	8.39	9.23	8.36	9.05	9.05	423,500
Dec 3, 2025	7.90	8.43	7.85	8.41	8.41	258,800
Dec 2, 2025	8.00	8.21	7.81	7.85	7.85	348,400
Dec 1, 2025	8.01	8.10	7.76	7.88	7.88	472,600
Nov 28, 2025	8.23	8.37	8.07	8.19	8.19	240,100
Nov 26, 2025	8.09	8.38	8.01	8.19	8.19	345,800
Nov 25, 2025	7.94	8.20	7.82	8.04	8.04	304,900
Nov 24, 2025	7.79	7.99	7.51	7.94	7.94	464,300
Nov 21, 2025	7.63	7.86	7.26	7.69	7.69	666,100
Nov 20, 2025	8.41	8.56	7.63	7.65	7.65	569,400
Nov 19, 2025	7.91	8.42	7.86	8.06	8.06	619,800
Nov 18, 2025	7.31	7.93	7.28	7.84	7.84	623,900
Nov 17, 2025	7.37	7.49	7.20	7.32	7.32	631,000
Nov 14, 2025	7.37	7.68	7.31	7.52	7.52	572,600
Nov 13, 2025	8.10	8.27	7.60	7.67	7.67	798,300
Nov 12, 2025	8.29	8.54	8.10	8.23	8.23	622,500
Nov 11, 2025	8.50	8.60	8.29	8.41	8.41	643,800
Nov 10, 2025	9.21	9.22	8.50	8.56	8.56	507,800
Nov 7, 2025	8.56	9.11	8.40	8.89	8.89	606,900
Nov 6, 2025	9.06	9.08	8.66	8.75	8.75	576,100
Nov 5, 2025	8.97	9.31	8.79	9.04	9.04	758,500
Nov 4, 2025	10.63	10.85	8.74	8.79	8.79	1,780,200
Nov 3, 2025	10.95	11.21	10.58	11.16	11.16	365,900
Oct 31, 2025	10.45	10.95	10.36	10.88	10.88	367,100
Oct 30, 2025	10.58	10.73	10.30	10.42	10.42	258,200
Oct 29, 2025	11.22	11.30	10.63	10.66	10.66	298,700
Oct 28, 2025	11.57	11.61	11.17	11.26	11.26	355,900
Oct 27, 2025	12.11	12.15	11.64	11.67	11.67	279,900
Oct 24, 2025	11.37	11.69	11.33	11.56	11.56	297,900
Oct 23, 2025	11.10	11.40	11.02	11.03	11.03	292,500
Oct 22, 2025	11.65	11.76	10.83	11.08	11.08	462,700
Oct 21, 2025	12.13	12.31	11.66	11.89	11.89	449,100
Oct 20, 2025	12.14	12.64	12.02	12.19	12.19	345,300
Oct 17, 2025	11.86	12.02	11.47	11.91	11.91	532,700
Oct 16, 2025	13.60	13.65	11.97	11.97	11.97	455,600
Oct 15, 2025	13.44	13.73	13.22	13.68	13.68	341,400
Oct 14, 2025	12.15	13.63	11.66	13.24	13.24	549,900
Oct 13, 2025	12.46	12.99	12.46	12.78	12.78	357,600
Oct 10, 2025	14.06	14.28	12.15	12.19	12.19	546,400
Oct 9, 2025	14.05	14.52	13.48	13.99	13.99	695,600
Oct 8, 2025	13.79	14.19	13.35	14.05	14.05	774,900
Oct 7, 2025	13.43	13.59	12.80	13.41	13.41	621,800
Oct 6, 2025	13.90	14.07	13.05	13.29	13.29	802,600
Oct 3, 2025	13.24	13.79	13.12	13.73	13.73	979,400
Oct 2, 2025	11.50	13.18	11.26	13.11	13.11	858,500
Oct 1, 2025	10.87	11.39	10.75	11.29	11.29	411,600
Sep 30, 2025	11.21	11.31	10.80	10.99	10.99	356,800
Sep 29, 2025	11.40	11.54	11.20	11.34	11.34	355,600
Sep 26, 2025	11.16	11.46	10.97	11.17	11.17	252,300
Sep 25, 2025	11.19	11.61	11.12	11.31	11.31	302,200
Sep 24, 2025	11.89	11.94	11.59	11.68	11.68	341,500
Sep 23, 2025	11.39	12.36	11.35	12.00	12.00	890,800
Sep 22, 2025	10.42	11.44	10.25	11.41	11.41	762,000
Sep 19, 2025	10.10	10.55	10.07	10.53	10.53	715,200
Sep 18, 2025	10.19	10.52	10.07	10.07	10.07	514,400
Sep 17, 2025	9.75	10.25	9.69	10.01	10.01	362,000
Sep 16, 2025	9.90	9.90	9.50	9.71	9.71	248,100
Sep 15, 2025	9.91	10.07	9.70	9.84	9.84	416,200
Sep 12, 2025	9.76	10.02	9.73	9.89	9.89	511,700
Sep 11, 2025	8.94	9.88	8.93	9.79	9.79	544,600
Sep 10, 2025	9.01	9.29	8.88	8.94	8.94	318,300
Sep 9, 2025	8.88	9.00	8.73	8.96	8.96	253,400
Sep 8, 2025	8.88	9.02	8.70	8.96	8.96	556,500
Sep 5, 2025	8.80	8.89	8.53	8.87	8.87	530,900

BKSY

AMTM

FA

TIC

SMX

BV

TISI

SST

DLB

ANPA

Mobilize your Website

View Site in Mobile | Classic

Share by: