Free Trial

Spire Global (SPIR) Stock Chart & Stock Price History

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad)
Free SPIR Stock Alerts
$9.15
-0.21 (-2.24%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Spire Global Stock Price Performance

5 Day
Performance
+1.67%
1 Month
Performance
-10.29%
3 Month
Performance
-26.68%
6 Month
Performance
+67.89%
Year-To-Date
Performance
+17.01%
1 Year
Performance
+64.78%
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 Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

SPIR Stock Chart for Saturday, June, 1, 2024

SPIR Chart by TradingView

Spire Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.36$9.15
-2.24%		$9.63$8.82291,297 shs$222.51 million
05/30/2024$9.53$9.36
-1.78%		$9.88$9.33306,678 shs$227.64 million
05/29/2024$9.18$9.53
+3.81%		$9.70$9.01322,169 shs$231.77 million
05/28/2024$9.00$9.18
+2.00%		$9.45$8.90358,671 shs$223.26 million
05/27/2024$9.00$9.00$9.09$8.23399,900 shs$218.88 million
05/24/2024$8.17$9.01
+10.29%		$9.09$8.23399,679 shs$219.00 million
05/23/2024$8.45$8.17
-3.37%		$8.60$8.10436,271 shs$198.57 million
05/22/2024$8.97$8.45
-5.80%		$9.14$8.45396,605 shs$205.50 million
05/21/2024$9.29$8.97
-3.44%		$9.36$8.511.07 million shs$218.13 million
05/20/2024$9.88$9.29
-5.97%		$10.01$9.29458,398 shs$225.93 million
05/17/2024$9.89$9.88
-0.10%		$10.25$9.51665,662 shs$240.28 million
05/16/2024$11.34$9.89
-12.79%		$10.29$8.272.61 million shs$275.77 million
05/15/2024$12.15$11.34
-6.67%		$12.28$11.33455,017 shs$275.79 million
05/14/2024$11.54$12.15
+5.29%		$12.24$11.79279,275 shs$295.49 million
05/13/2024$11.80$11.54
-2.20%		$12.17$11.48347,845 shs$280.65 million
05/10/2024$11.31$11.80
+4.33%		$12.30$11.55392,626 shs$286.98 million
05/09/2024$10.80$11.31
+4.72%		$11.75$10.81267,472 shs$275.06 million
05/08/2024$10.88$10.80
-0.74%		$10.94$10.60196,646 shs$262.66 million
05/07/2024$11.14$10.88
-2.33%		$11.68$10.85201,550 shs$264.60 million
05/06/2024$10.72$11.14
+3.92%		$11.26$10.86229,788 shs$270.90 million
05/03/2024$10.24$10.72
+4.69%		$10.95$10.53209,623 shs$260.71 million
05/02/2024$10.20$10.24
+0.39%		$10.53$10.05160,683 shs$249.04 million
05/01/2024$10.44$10.20
-2.30%		$10.55$9.97207,438 shs$248.04 million
04/30/2024$10.38$10.44
+0.58%		$10.55$10.04302,498 shs$253.90 million
04/29/2024$9.90$10.38
+4.85%		$10.41$9.84280,776 shs$252.44 million
04/26/2024$9.72$9.90
+1.85%		$10.04$9.65212,564 shs$240.77 million
04/25/2024$10.22$9.72
-4.89%		$9.99$9.47351,366 shs$236.39 million
04/24/2024$10.29$10.22
-0.68%		$10.50$9.97182,451 shs$248.55 million
04/23/2024$9.79$10.29
+5.11%		$10.47$9.85314,744 shs$250.25 million
04/22/2024$9.98$9.79
-1.90%		$10.18$9.71404,071 shs$238.05 million
04/19/2024$9.83$9.96
+1.32%		$10.25$9.57391,648 shs$242.23 million
04/18/2024$10.14$9.83
-3.01%		$10.62$9.75451,743 shs$239.07 million
04/17/2024$10.59$10.14
-4.30%		$10.83$10.12267,211 shs$246.48 million
04/16/2024$10.17$10.59
+4.13%		$10.82$10.13275,727 shs$234.36 million
04/15/2024$10.91$10.17
-6.78%		$11.26$10.11482,327 shs$225.06 million
04/12/2024$11.65$10.90
-6.44%		$11.62$10.84338,815 shs$241.22 million
04/11/2024$11.40$11.65
+2.24%		$11.68$11.01428,496 shs$257.81 million
04/10/2024$12.16$11.40
-6.29%		$11.94$11.35417,737 shs$252.17 million
04/09/2024$12.59$12.16
-3.42%		$12.65$11.92331,985 shs$269.10 million
04/08/2024$11.94$12.59
+5.44%		$12.69$11.83389,535 shs$278.63 million
Don’t buy a single NVIDIA share before you see this... (Ad)

If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...

I've prepared a short briefing with all the proof
04/05/2024$11.81$11.94
+1.10%		$12.15$11.47366,627 shs$264.23 million
04/04/2024$11.64$11.81
+1.46%		$12.56$11.78568,551 shs$261.36 million
04/03/2024$11.97$11.64
-2.76%		$11.99$11.53264,985 shs$257.61 million
04/02/2024$11.59$11.97
+3.28%		$11.97$11.00427,551 shs$264.90 million
04/01/2024$12.00$11.59
-3.42%		$12.29$11.17587,288 shs$256.49 million
03/29/2024$12.00$12.00$12.39$11.97360,034 shs$265.56 million
03/28/2024$12.03$12.00
-0.25%		$12.39$11.97359,999 shs$265.57 million
03/27/2024$11.60$12.03
+3.71%		$12.49$11.64548,973 shs$266.22 million
03/26/2024$12.43$11.60
-6.68%		$12.53$11.53692,971 shs$256.71 million
03/25/2024$12.03$12.43
+3.33%		$12.48$11.43910,468 shs$275.08 million
03/22/2024$11.36$12.03
+5.90%		$12.47$11.621.95 million shs$266.22 million
03/21/2024$17.47$11.36
-34.97%		$15.38$11.114.88 million shs$251.40 million
03/20/2024$15.98$17.47
+9.32%		$18.44$15.022.52 million shs$386.61 million
03/19/2024$12.34$15.98
+29.50%		$19.40$14.167.61 million shs$353.64 million
03/18/2024$11.95$12.34
+3.26%		$12.58$11.61168,113 shs$273.10 million
03/15/2024$11.82$11.95
+1.10%		$12.15$11.67151,771 shs$264.45 million
03/14/2024$12.17$11.82
-2.88%		$12.45$11.75123,257 shs$261.59 million
03/13/2024$11.84$12.17
+2.79%		$12.91$11.67203,749 shs$269.32 million
03/12/2024$11.91$11.84
-0.59%		$12.03$11.22221,864 shs$262.02 million
03/11/2024$12.68$11.91
-6.07%		$12.90$11.90222,004 shs$263.57 million
03/08/2024$13.61$12.68
-6.83%		$14.20$12.65356,347 shs$264.38 million
03/07/2024$12.49$13.61
+8.97%		$13.68$10.41650,963 shs$283.77 million
03/06/2024$11.94$12.49
+4.61%		$12.67$12.02148,290 shs$260.42 million
03/05/2024$12.00$11.94
-0.50%		$12.30$11.7589,072 shs$248.95 million
03/04/2024$12.48$12.00
-3.85%		$12.65$11.58173,733 shs$250.24 million
03/01/2024$12.44$12.48
+0.32%		$12.75$11.88205,281 shs$260.21 million
02/29/2024$11.31$12.44
+9.99%		$12.58$11.31221,445 shs$259.41 million

Related Companies:
This page (NYSE:SPIR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
“Financial tsunami is coming to America”
Porter & Company
Nvidia is about to pass Apple
Weiss Ratings
Unlock Explosive Gains with This Defense Stock
Behind the Markets