Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free SPIR Stock Alerts

Spire Global (SPIR) Stock Chart & Stock Price History

Spire Global logo
$10.70
+0.80 (+8.08%)
(As of 11/1/2024 ET)
Compare

Spire Global Stock Price Performance

5 Day
Performance
+11.69%
1 Month
Performance
+9.63%
3 Month
Performance
-11.06%
6 Month
Performance
+4.49%
Year-To-Date
Performance
+36.83%
1 Year
Performance
+179.37%
Receive SPIR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Spire Global and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

SPIR Stock Chart for Saturday, November, 2, 2024

SPIR Chart by TradingView

Spire Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$9.91$10.70
+7.97%		$10.73$10.00263,384 shs$260.22 million
10/31/2024$9.63$9.91
+2.91%		$10.04$9.41237,405 shs$240.99 million
10/30/2024$9.41$9.63
+2.34%		$9.73$9.24137,113 shs$234.18 million
10/29/2024$9.58$9.41
-1.77%		$9.63$9.28135,300 shs$228.85 million
10/28/2024$9.05$9.58
+5.86%		$9.59$9.1492,191 shs$232.99 million
10/25/2024$9.01$9.05
+0.44%		$9.30$8.96117,386 shs$220.10 million
10/24/2024$8.99$9.01
+0.22%		$9.11$8.8087,214 shs$219.11 million
10/23/2024$9.17$8.99
-1.96%		$9.25$8.73194,784 shs$218.62 million
10/22/2024$9.25$9.17
-0.81%		$9.24$8.92172,448 shs$223.00 million
10/21/2024$9.40$9.25
-1.65%		$9.47$9.04132,561 shs$224.82 million
10/18/2024$9.70$9.40
-3.04%		$9.93$9.36142,825 shs$228.59 million
10/17/2024$9.76$9.70
-0.62%		$9.87$9.4598,328 shs$235.76 million
10/16/2024$9.70$9.76
+0.57%		$9.91$9.69113,475 shs$237.22 million
10/15/2024$9.39$9.70
+3.30%		$9.71$9.32142,288 shs$235.89 million
10/14/2024$9.45$9.39
-0.63%		$9.50$9.31126,552 shs$228.35 million
10/11/2024$9.01$9.45
+4.88%		$9.45$9.04115,176 shs$229.82 million
10/10/2024$9.27$9.01
-2.80%		$9.21$8.80268,325 shs$219.11 million
10/09/2024$9.40$9.27
-1.38%		$9.42$9.06136,319 shs$225.43 million
10/08/2024$9.45$9.40
-0.48%		$9.75$9.20109,042 shs$228.59 million
10/07/2024$9.91$9.45
-4.69%		$9.98$9.37170,653 shs$229.68 million
10/04/2024$9.95$9.91
-0.40%		$10.20$9.65273,809 shs$240.99 million
10/03/2024$9.76$9.95
+1.95%		$9.99$9.64193,474 shs$241.96 million
10/02/2024$9.99$9.76
-2.30%		$10.19$9.61121,534 shs$237.34 million
10/01/2024$9.98$9.99
+0.10%		$10.12$9.69189,145 shs$242.94 million
09/30/2024$9.80$9.98
+1.84%		$10.10$9.70203,848 shs$242.69 million
09/27/2024$9.56$9.80
+2.51%		$10.10$9.62197,902 shs$238.34 million
09/26/2024$10.06$9.56
-4.97%		$10.28$9.56309,595 shs$232.50 million
09/25/2024$10.65$10.06
-5.54%		$10.79$9.84293,051 shs$244.66 million
09/24/2024$10.17$10.65
+4.72%		$10.68$9.83224,761 shs$258.99 million
09/23/2024$10.28$10.17
-1.07%		$10.53$10.13166,201 shs$247.31 million
09/20/2024$10.91$10.32
-5.41%		$10.84$10.14509,844 shs$250.96 million
09/19/2024$10.41$10.91
+4.80%		$10.97$10.31292,948 shs$265.31 million
09/18/2024$10.34$10.41
+0.68%		$10.64$10.09392,480 shs$253.15 million
09/17/2024$9.33$10.34
+10.83%		$10.34$9.37342,600 shs$251.45 million
09/16/2024$9.30$9.33
+0.32%		$9.44$9.06171,954 shs$226.89 million
09/13/2024$8.57$9.30
+8.52%		$9.35$8.51155,615 shs$226.18 million
09/12/2024$8.89$8.57
-3.60%		$9.01$8.51232,806 shs$208.41 million
09/11/2024$8.20$8.89
+8.41%		$8.94$7.87304,041 shs$216.19 million
09/10/2024$7.88$8.20
+4.06%		$8.42$7.93339,675 shs$199.42 million
09/09/2024$8.01$7.88
-1.62%		$8.59$7.87288,913 shs$191.64 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/06/2024$8.25$8.02
-2.79%		$8.32$7.95294,958 shs$195.03 million
09/05/2024$8.18$8.25
+0.86%		$8.32$7.84330,684 shs$200.62 million
09/04/2024$8.30$8.18
-1.45%		$8.68$8.02267,845 shs$198.92 million
09/03/2024$8.58$8.30
-3.26%		$8.57$7.95279,007 shs$201.84 million
09/02/2024$8.58$8.58$9.00$8.46294,400 shs$208.65 million
08/30/2024$8.48$8.58
+1.18%		$9.00$8.46294,298 shs$208.65 million
08/29/2024$8.07$8.48
+5.08%		$8.93$7.90552,817 shs$206.22 million
08/28/2024$8.19$8.07
-1.47%		$8.40$7.76476,117 shs$196.25 million
08/27/2024$8.15$8.19
+0.49%		$8.53$7.93334,566 shs$199.16 million
08/26/2024$8.07$8.15
+0.99%		$8.16$7.67301,118 shs$198.19 million
08/23/2024$7.41$8.06
+8.77%		$8.43$7.50467,682 shs$196.00 million
08/22/2024$7.25$7.41
+2.21%		$7.63$7.06452,545 shs$180.20 million
08/21/2024$7.58$7.25
-4.35%		$7.75$6.86671,273 shs$176.31 million
08/20/2024$7.63$7.58
-0.66%		$7.82$6.95711,212 shs$184.33 million
08/19/2024$7.07$7.63
+7.92%		$7.82$7.02994,828 shs$185.55 million
08/16/2024$6.75$7.06
+4.59%		$7.11$6.391.18 million shs$171.69 million
08/15/2024$10.18$6.75
-33.69%		$7.88$6.263.70 million shs$164.15 million
08/14/2024$11.20$10.18
-9.11%		$11.27$10.07592,991 shs$247.56 million
08/13/2024$10.24$11.20
+9.37%		$11.48$10.37317,460 shs$272.36 million
08/12/2024$10.55$10.24
-2.94%		$10.60$10.14245,093 shs$249.02 million
08/09/2024$10.71$10.55
-1.49%		$11.13$10.45278,669 shs$256.56 million
08/08/2024$9.76$10.71
+9.73%		$10.83$9.72324,285 shs$260.45 million
08/07/2024$11.05$9.76
-11.67%		$11.59$9.69571,368 shs$237.34 million
08/06/2024$10.76$11.05
+2.70%		$11.58$10.79235,508 shs$268.71 million
08/05/2024$12.03$10.76
-10.56%		$11.32$10.62455,945 shs$261.66 million
08/02/2024$12.52$12.03
-3.91%		$12.25$11.35329,972 shs$292.57 million
08/01/2024$13.95$12.52
-10.25%		$14.12$12.28528,281 shs$304.49 million

Related Companies

This page (NYSE:SPIR) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Nvidia warning urgent
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Nothing can stop this gold rally
After what's felt like nearly a decade of disappointing gains, gold is stronger than ever and continues to hit...
Stansberry Research | Sponsored