MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPIR — Spire Global, Inc.
NYSESpire Global, Inc.
$10.38
-0.25(-2.35%)
- O
- 10.50
- H
- 10.59
- L
- 10.15
- V
- 642.02K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$10.38
Period Return-0.95%
Period High$25.93
Period Low$6.60
Avg Daily Volume871.2K
Total Trading Days365
SPIR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $10.50 | $10.59 | $10.15 | $10.38 | $-0.25 | -2.35% | 642,015 | $10.34 | $10.15 $10.59 |
| Oct 7, 2026 | $10.70 | $10.84 | $10.44 | $10.63 | $-0.35 | -3.19% | 520,140 | $10.61 | $10.44 $10.84 |
| Oct 6, 2026 | $10.80 | $11.18 | $10.70 | $10.98 | +$0.09 | +0.83% | 914,316 | $10.93 | $10.70 $11.18 |
| Oct 5, 2026 | $11.29 | $11.29 | $10.65 | $10.89 | $-0.22 | -1.98% | 641,483 | $10.88 | $10.65 $11.29 |
| Oct 2, 2026 | $11.27 | $11.61 | $10.90 | $11.11 | +$0.14 | +1.28% | 553,284 | $11.25 | $10.90 $11.61 |
| Oct 1, 2026 | $11.27 | $11.39 | $10.83 | $10.97 | $-0.21 | -1.88% | 771,143 | $11.03 | $10.83 $11.39 |
| Sep 30, 2026 | $11.12 | $11.88 | $11.11 | $11.18 | +$0.03 | +0.27% | 513,986 | $11.39 | $11.11 $11.88 |
| Sep 29, 2026 | $11.97 | $12.17 | $11.10 | $11.15 | $-0.59 | -5.03% | 694,826 | $11.32 | $11.10 $12.17 |
| Sep 28, 2026 | $11.79 | $12.51 | $11.71 | $11.74 | $-0.34 | -2.81% | 469,848 | $11.97 | $11.71 $12.51 |
| Sep 25, 2026 | $12.28 | $12.63 | $12.02 | $12.08 | $-0.18 | -1.47% | 510,121 | $12.22 | $12.02 $12.63 |
| Sep 24, 2026 | $12.07 | $12.60 | $11.86 | $12.26 | +$0.05 | +0.41% | 604,533 | $12.31 | $11.86 $12.60 |
| Sep 23, 2026 | $12.68 | $12.86 | $12.13 | $12.21 | +$0.00 | +0.00% | 849,984 | $12.47 | $12.13 $12.86 |
| Sep 22, 2026 | $12.49 | $12.58 | $11.90 | $12.21 | +$0.25 | +2.09% | 518,876 | $12.22 | $11.90 $12.58 |
| Sep 21, 2026 | $11.47 | $12.29 | $11.45 | $11.96 | +$0.56 | +4.91% | 574,751 | $12.04 | $11.45 $12.29 |
| Sep 18, 2026 | $12.25 | $12.27 | $11.16 | $11.40 | $-0.74 | -6.10% | 2,355,733 | $11.42 | $11.16 $12.27 |
| Sep 17, 2026 | $11.70 | $12.31 | $11.65 | $12.14 | +$0.65 | +5.66% | 691,743 | $12.08 | $11.65 $12.31 |
| Sep 16, 2026 | $11.63 | $11.63 | $11.24 | $11.49 | $-0.11 | -0.95% | 516,318 | $11.47 | $11.24 $11.63 |
| Sep 15, 2026 | $11.24 | $11.68 | $11.04 | $11.60 | +$0.26 | +2.29% | 399,960 | $11.51 | $11.04 $11.68 |
| Sep 14, 2026 | $11.18 | $11.43 | $11.00 | $11.34 | $-0.08 | -0.70% | 478,875 | $11.26 | $11.00 $11.43 |
| Sep 11, 2026 | $11.35 | $11.56 | $11.10 | $11.42 | +$0.14 | +1.24% | 429,840 | $11.38 | $11.10 $11.56 |
| Sep 10, 2026 | $11.37 | $11.64 | $11.18 | $11.28 | $-0.21 | -1.83% | 802,028 | $11.32 | $11.18 $11.64 |
| Sep 9, 2026 | $12.11 | $12.12 | $11.43 | $11.49 | $-0.65 | -5.35% | 504,972 | $11.59 | $11.43 $12.12 |
| Sep 8, 2026 | $11.90 | $12.37 | $11.61 | $12.14 | +$0.16 | +1.34% | 527,165 | $12.12 | $11.61 $12.37 |
| Sep 4, 2026 | $11.88 | $12.10 | $11.74 | $11.98 | +$0.10 | +0.84% | 309,760 | $11.90 | $11.74 $12.10 |
| Sep 3, 2026 | $12.06 | $12.09 | $11.53 | $11.88 | $-0.03 | -0.25% | 508,822 | $11.81 | $11.53 $12.09 |
| Sep 2, 2026 | $11.90 | $12.12 | $11.32 | $11.91 | $-0.11 | -0.92% | 856,250 | $11.70 | $11.32 $12.12 |
| Sep 1, 2026 | $13.01 | $13.12 | $11.90 | $12.02 | $-1.25 | -9.42% | 927,968 | $12.33 | $11.90 $13.12 |
| Aug 31, 2026 | $13.32 | $13.72 | $13.12 | $13.27 | +$0.10 | +0.76% | 390,457 | $13.29 | $13.12 $13.72 |
| Aug 28, 2026 | $13.82 | $13.89 | $13.00 | $13.17 | $-0.83 | -5.93% | 501,474 | $13.33 | $13.00 $13.89 |
| Aug 27, 2026 | $14.00 | $14.27 | $13.85 | $14.00 | +$0.46 | +3.40% | 422,086 | $14.01 | $13.85 $14.27 |