Skip to main content
SPIR logo

Spire Global, Inc.

SPIRNYSEIndustrialsSpecialty Business Services

$9.14Today:- (-)1Y −20.58%

As of Oct 26, 2026 close

Market cap
$350.02M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$6.60$25.93
Volume (live)
-
Avg. volume (3M)
617.04K

Spire Global (SPIR) Historical Stock Prices

Analyze Spire Global (SPIR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Spire Global (SPIR) Interactive Price Chart

Interactive historical price chart showing Spire Global stock price movements and trends across multiple time periods.

Loading chart...

SPIR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SPIR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20269.109.418.989.149.14409.71K
Oct 23, 20268.669.158.469.069.06325.69K
Oct 22, 20268.909.128.578.768.76475.08K
Oct 21, 20268.919.098.789.019.01451.10K
Oct 20, 20268.679.038.578.778.77418.05K
Oct 19, 20268.999.098.698.738.73559.82K
Oct 16, 20269.189.288.848.958.95453.53K
Oct 15, 20269.029.388.759.309.30726.19K
Oct 14, 20269.389.519.139.259.25599.11K
Oct 13, 202610.0410.049.479.549.54648.99K
Oct 12, 202610.2110.249.619.669.66509.94K
Oct 9, 202610.4810.4810.1110.2710.27270.99K
Oct 8, 202610.5010.5910.1510.3810.38642.15K
Oct 7, 202610.7010.8410.4410.6310.63519.87K
Oct 6, 202610.8011.1810.7010.9810.98912.46K
Oct 5, 202611.2911.2910.6510.8910.89639.87K
Oct 2, 202611.2711.6110.9011.1111.11552.97K
Oct 1, 202611.2711.3910.8310.9710.97768.84K
Sep 30, 202611.1211.8811.1111.1811.18513.73K
Sep 29, 202611.9712.1711.1011.1511.15658.74K
Sep 28, 202611.7912.5211.7111.7411.74468.79K
Sep 25, 202612.2812.6312.0212.0812.08509.44K
Sep 24, 202612.0712.6011.8612.2612.26604.37K
Sep 23, 202612.6812.8612.1312.2112.21848.94K
Sep 22, 202612.4912.5811.9012.2112.21503.78K
Sep 21, 202611.4712.2911.4611.9611.96572.37K
Sep 18, 202612.2512.2711.1611.4011.402.35M
Sep 17, 202611.7012.3011.6512.1412.14691.01K
Sep 16, 202611.6311.6311.2311.4911.49501.92K
Sep 15, 202611.2411.6811.0411.6011.60399.95K
Sep 14, 202611.1811.4311.0011.3411.34478.87K
Sep 11, 202611.3511.5611.1011.4211.42429.77K
Sep 10, 202611.3711.6411.1811.2811.28635.02K
Sep 9, 202612.1112.1211.4311.4911.49417.30K
Sep 8, 202611.9012.3711.6112.1412.14483.12K
Sep 4, 202611.8812.1011.7411.9811.98307.51K
Sep 3, 202612.0612.0911.5311.8811.88508.82K
Sep 2, 202611.9012.1211.3211.9111.91857.02K
Sep 1, 202613.0113.1211.9012.0212.02927.97K
Aug 31, 202613.3213.7213.1213.2713.27390.46K
Aug 28, 202613.8213.8813.0013.1713.17501.47K
Aug 27, 202614.0014.2713.8514.0014.00422.08K
Aug 26, 202613.7514.0613.4013.5413.54454.04K
Aug 25, 202614.2214.2613.3613.7313.73468.84K
Aug 24, 202613.9414.4013.6913.8713.87796.65K
Aug 21, 202614.1614.4013.6913.9413.94434.14K
Aug 20, 202613.4814.0012.9413.8913.89602.87K
Aug 19, 202613.8513.8713.2613.7013.70410.75K
Aug 18, 202613.3314.2213.1513.9013.90577.95K
Aug 17, 202613.7214.4713.6413.7413.74554.94K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.