Get the Stockscreener App
9.91
12.61%
-1.43
Pre-market:
9.11
-0.80
-8.07%
Spire Global Inc Stock (SPIR) Price History
The historical daily chart and data for Spire Global Inc stock (SPIR), show that the latest closing stock price as of May 16, 2024, is $9.91.
- Spire Global Inc all-time high stock price is $19.50, occurred on September 22, 2021.
- The lowest Spire Global Inc stock price recorded was $0.35 on June 23, 2023. Since then, Spire Global Inc's stock price has risen over 2,731% to $9.91 now.
- The 52-week high stock price for SPIR is $19.40, representing a 95.76% increase from the current share price, occurred on March 19, 2024.
- The 52-week low stock price for SPIR is $0.35, indicating a -96.47% decrease from the current share price, occurred on June 23, 2023.
- The closing price of Spire Global Inc (SPIR) stock in the beginning of 2023 was $3.49. The stock closed the year at $0.96, a loss of over -72.49% for the year.
The table below shows more information about SPIR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $10.29 | $8.27 | $2.02 | 2,608,901.0 | -12.61% |
| May 15, 2024 | $12.28 | $11.33 | $0.95 | 603,359.0 | -6.82% |
| May 14, 2024 | $12.24 | $11.79 | $0.455 | 279,174.0 | +5.46% |
| May 13, 2024 | $12.18 | $11.47 | $0.705 | 347,845.0 | -2.20% |
| May 10, 2024 | $12.30 | $11.55 | $0.75 | 390,705.0 | +4.33% |
| May 09, 2024 | $11.75 | $10.81 | $0.94 | 267,477.0 | +4.82% |
| May 08, 2024 | $10.94 | $10.60 | $0.3425 | 205,574.0 | -0.83% |
| May 07, 2024 | $11.68 | $10.85 | $0.83 | 201,154.0 | -2.33% |
| May 06, 2024 | $11.26 | $10.86 | $0.3999 | 229,264.0 | +3.92% |
| May 03, 2024 | $10.95 | $10.53 | $0.42 | 208,961.0 | +4.69% |
| May 02, 2024 | $10.53 | $10.05 | $0.48 | 160,326.0 | +0.39% |
| May 01, 2024 | $10.55 | $9.96 | $0.585 | 207,438.0 | -2.30% |
| Apr 30, 2024 | $10.55 | $10.04 | $0.506 | 300,882.0 | +0.58% |
| Apr 29, 2024 | $10.41 | $9.84 | $0.57 | 279,977.0 | +4.85% |
| Apr 26, 2024 | $10.04 | $9.65 | $0.39 | 211,828.0 | +1.64% |
| Apr 25, 2024 | $9.99 | $9.47 | $0.52 | 350,864.0 | -4.51% |
| Apr 24, 2024 | $10.50 | $9.97 | $0.53 | 181,651.0 | -0.87% |
| Apr 23, 2024 | $10.47 | $9.85 | $0.62 | 314,126.0 | +4.89% |
| Apr 22, 2024 | $10.18 | $9.71 | $0.47 | 403,176.0 | -1.70% |
| Apr 19, 2024 | $10.25 | $9.57 | $0.68 | 378,168.0 | +1.53% |
| Apr 18, 2024 | $10.62 | $9.75 | $0.87 | 451,564.0 | -2.96% |
| Apr 17, 2024 | $10.83 | $10.12 | $0.71 | 266,655.0 | -4.25% |
Spire Global Inc Stock (SPIR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spire Global Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPIR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spire Global Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spire Global Inc Stock (SPIR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.30 | $8.27 | $4.03 | 8,319,079.0 | -5.08% |
| Apr, 2024 | $12.69 | $9.47 | $3.22 | 8,007,423.0 | -13.00% |
| Mar, 2024 | $19.40 | $10.41 | $8.99 | 22,174,166.0 | -3.23% |
| Feb, 2024 | $12.59 | $6.85 | $5.74 | 3,955,987.0 | +74.40% |
| Jan, 2024 | $7.88 | $6.38 | $1.50 | 2,345,000.0 | -9.08% |
Spire Global Inc Stock (SPIR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.52 | $4.71 | $3.81 | 3,200,042.0 | +53.94% |
| Nov, 2023 | $5.24 | $3.51 | $1.73 | 2,035,235.0 | +39.94% |
| Oct, 2023 | $4.95 | $3.27 | $1.68 | 2,217,856.0 | -25.77% |
| Sep, 2023 | $6.14 | $4.81 | $1.33 | 2,472,016.0 | -7.03% |
| Aug, 2023 | $5.30 | $0.56 | $4.74 | 22,350,805.0 | +638.45% |
| Jul, 2023 | $0.748 | $0.473 | $0.275 | 18,395,359.0 | +38.31% |
| Jun, 2023 | $0.8575 | $0.35 | $0.5075 | 65,051,268.0 | -30.51% |
| May, 2023 | $0.78 | $0.6024 | $0.1777 | 13,135,901.0 | +5.87% |
| Apr, 2023 | $0.7875 | $0.57 | $0.2175 | 9,715,002.0 | +4.79% |
| Mar, 2023 | $1.13 | $0.604 | $0.526 | 13,547,489.0 | -35.15% |
| Feb, 2023 | $1.30 | $1.00 | $0.30 | 10,495,872.0 | -13.45% |
| Jan, 2023 | $1.36 | $0.91 | $0.45 | 6,760,498.0 | +23.96% |
Spire Global Inc Stock (SPIR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.41 | $0.8632 | $0.5468 | 10,027,994.0 | -23.81% |
| Nov, 2022 | $1.58 | $1.20 | $0.38 | 7,666,999.0 | -12.50% |
| Oct, 2022 | $1.46 | $0.9624 | $0.4926 | 8,831,393.0 | +33.33% |
| Sep, 2022 | $1.56 | $1.04 | $0.52 | 12,018,194.0 | -20.00% |
| Aug, 2022 | $1.71 | $1.28 | $0.43 | 17,400,699.0 | -10.00% |
| Jul, 2022 | $1.53 | $1.14 | $0.395 | 12,259,095.0 | +29.31% |
| Jun, 2022 | $2.00 | $1.12 | $0.88 | 34,595,310.0 | -24.18% |
| May, 2022 | $1.77 | $1.25 | $0.52 | 18,216,234.0 | -7.83% |
| Apr, 2022 | $2.17 | $1.54 | $0.63 | 14,550,782.0 | -20.95% |
| Mar, 2022 | $2.39 | $1.62 | $0.77 | 35,603,164.0 | -3.23% |
| Feb, 2022 | $3.52 | $2.10 | $1.42 | 22,638,696.0 | -12.85% |
| Jan, 2022 | $3.62 | $2.01 | $1.61 | 20,280,777.0 | -26.33% |
0.13%
0.48%
Cap:
|
Volume (24h):