Financial News

Spire Global, Inc. Class A Common Stock (NY:SPIR)

11.90 +0.37 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 11.73 12.25 11.60 11.90 492,183 +0.37(+3.21%)
Jun 27, 2025 11.09 12.09 11.05 11.53 1,984,082 +0.31(+2.76%)
Jun 26, 2025 10.00 11.44 9.910 11.22 1,041,099 +1.41(+14.37%)
Jun 25, 2025 9.920 10.08 9.770 9.810 492,651 -0.11(-1.11%)
Jun 24, 2025 9.840 10.11 9.490 9.920 540,445 +0.23(+2.37%)
Jun 23, 2025 9.830 9.870 9.230 9.690 890,008 -0.25(-2.52%)
Jun 20, 2025 10.23 10.29 9.890 9.940 889,046 -0.20(-1.97%)
Jun 18, 2025 10.11 10.25 9.910 10.14 487,426 +0.03(+0.30%)
Jun 17, 2025 10.91 10.95 10.05 10.11 933,365 -0.95(-8.59%)
Jun 16, 2025 11.04 11.41 10.89 11.06 570,439 +0.16(+1.47%)
Jun 13, 2025 11.15 11.43 10.80 10.90 631,062 -0.62(-5.38%)
Jun 12, 2025 11.45 11.61 11.35 11.52 497,735 -0.05(-0.43%)
Jun 11, 2025 11.86 12.07 11.54 11.57 639,799 -0.26(-2.20%)
Jun 10, 2025 12.28 12.35 11.58 11.83 793,025 -0.49(-3.98%)
Jun 09, 2025 11.72 12.51 11.40 12.32 936,948 +0.88(+7.69%)
Jun 06, 2025 11.25 11.74 10.97 11.44 715,079 +0.44(+4.00%)
Jun 05, 2025 10.92 11.26 10.69 11.00 668,059 +0.10(+0.92%)
Jun 04, 2025 10.48 10.93 10.25 10.90 630,090 +0.43(+4.11%)
Jun 03, 2025 11.14 11.28 10.42 10.47 761,905 -0.60(-5.42%)
Jun 02, 2025 10.39 11.22 10.21 11.07 686,759 +0.69(+6.65%)
May 30, 2025 10.59 10.70 10.26 10.38 578,150 -0.28(-2.63%)
May 29, 2025 10.95 10.97 10.54 10.66 330,319 -0.11(-1.02%)
May 28, 2025 10.80 10.90 10.46 10.77 329,289 -0.06(-0.55%)
May 27, 2025 10.89 11.05 10.63 10.83 401,652 +0.19(+1.79%)
May 23, 2025 11.06 11.18 10.62 10.64 461,812 -0.65(-5.76%)
May 22, 2025 11.56 11.62 11.18 11.29 563,653 -0.36(-3.09%)
May 21, 2025 11.47 12.11 11.47 11.65 603,673 -0.01(-0.09%)
May 20, 2025 11.67 11.82 11.42 11.66 394,515 -0.04(-0.34%)
May 19, 2025 11.68 12.02 11.26 11.70 458,598 -0.30(-2.50%)
May 16, 2025 11.75 12.18 11.54 12.00 851,903 +0.27(+2.30%)
May 15, 2025 10.75 11.75 10.30 11.73 1,028,420 +1.32(+12.68%)
May 14, 2025 9.980 10.54 9.830 10.41 1,145,050 +0.45(+4.52%)
May 13, 2025 9.310 9.990 9.300 9.960 540,155 +0.67(+7.21%)
May 12, 2025 10.24 10.24 9.100 9.290 663,238 -0.54(-5.49%)
May 09, 2025 9.550 9.989 9.385 9.830 360,097 +0.29(+3.04%)
May 08, 2025 9.480 9.725 9.180 9.540 372,635 +0.23(+2.47%)
May 07, 2025 9.550 9.580 9.125 9.310 355,839 -0.16(-1.69%)
May 06, 2025 9.100 9.520 9.040 9.470 334,184 +0.21(+2.27%)
May 05, 2025 9.510 9.723 9.135 9.260 375,037 -0.42(-4.34%)
May 02, 2025 9.710 10.13 9.631 9.680 462,143 +0.08(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback