Spire Global (SPIR) Stock Chart & Stock Price History → The only AI company to buy (From Porter & Company) (Ad) Free SPIR Stock Alerts $9.15 -0.21 (-2.24%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Spire Global Stock Price Performance5 Day Performance-0.33%1 Month Performance-10.64%3 Month Performance-26.68%6 Month Performance+67.89%Year-To-Date Performance+17.01%1 Year Performance+61.23% 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 Email Address Ad Behind the MarketsBiotech's Best Kept Secret: Potential 46,751% GainThe world's #1 biotech investor has been praising this stock since it was just $18.56. Even though it's rocketed 266% this year, he's now recommending a different biotech entirely!Get the name of the stock here >>> SPIR Stock Chart for Sunday, June, 2, 2024 SPIR Chart by TradingView Spire Global Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$9.36$9.15-2.24%$9.63$8.82291,297 shs$222.51 million05/30/2024$9.53$9.36-1.78%$9.88$9.33306,678 shs$227.64 million05/29/2024$9.18$9.53+3.81%$9.70$9.01322,169 shs$231.77 million05/28/2024$9.00$9.18+2.00%$9.45$8.90358,671 shs$223.26 million05/27/2024$9.00$9.00$9.09$8.23399,900 shs$218.88 million05/24/2024$8.17$9.01+10.29%$9.09$8.23399,679 shs$219.00 million Get the Latest News and Ratings for SPIR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Spire Global and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$8.45$8.17-3.37%$8.60$8.10436,271 shs$198.57 million05/22/2024$8.97$8.45-5.80%$9.14$8.45396,605 shs$205.50 million05/21/2024$9.29$8.97-3.44%$9.36$8.511.07 million shs$218.13 million05/20/2024$9.88$9.29-5.97%$10.01$9.29458,398 shs$225.93 million05/17/2024$9.89$9.88-0.10%$10.25$9.51665,662 shs$240.28 million05/16/2024$11.34$9.89-12.79%$10.29$8.272.61 million shs$275.77 million05/15/2024$12.15$11.34-6.67%$12.28$11.33455,017 shs$275.79 million05/14/2024$11.54$12.15+5.29%$12.24$11.79279,275 shs$295.49 million05/13/2024$11.80$11.54-2.20%$12.17$11.48347,845 shs$280.65 million05/10/2024$11.31$11.80+4.33%$12.30$11.55392,626 shs$286.98 million05/09/2024$10.80$11.31+4.72%$11.75$10.81267,472 shs$275.06 million05/08/2024$10.88$10.80-0.74%$10.94$10.60196,646 shs$262.66 million05/07/2024$11.14$10.88-2.33%$11.68$10.85201,550 shs$264.60 million05/06/2024$10.72$11.14+3.92%$11.26$10.86229,788 shs$270.90 million05/03/2024$10.24$10.72+4.69%$10.95$10.53209,623 shs$260.71 million05/02/2024$10.20$10.24+0.39%$10.53$10.05160,683 shs$249.04 million05/01/2024$10.44$10.20-2.30%$10.55$9.97207,438 shs$248.04 million04/30/2024$10.38$10.44+0.58%$10.55$10.04302,498 shs$253.90 million04/29/2024$9.90$10.38+4.85%$10.41$9.84280,776 shs$252.44 million04/26/2024$9.72$9.90+1.85%$10.04$9.65212,564 shs$240.77 million04/25/2024$10.22$9.72-4.89%$9.99$9.47351,366 shs$236.39 million04/24/2024$10.29$10.22-0.68%$10.50$9.97182,451 shs$248.55 million04/23/2024$9.79$10.29+5.11%$10.47$9.85314,744 shs$250.25 million04/22/2024$9.98$9.79-1.90%$10.18$9.71404,071 shs$238.05 million04/19/2024$9.83$9.96+1.32%$10.25$9.57391,648 shs$242.23 million04/18/2024$10.14$9.83-3.01%$10.62$9.75451,743 shs$239.07 million04/17/2024$10.59$10.14-4.30%$10.83$10.12267,211 shs$246.48 million04/16/2024$10.17$10.59+4.13%$10.82$10.13275,727 shs$234.36 million04/15/2024$10.91$10.17-6.78%$11.26$10.11482,327 shs$225.06 million04/12/2024$11.65$10.90-6.44%$11.62$10.84338,815 shs$241.22 million04/11/2024$11.40$11.65+2.24%$11.68$11.01428,496 shs$257.81 million04/10/2024$12.16$11.40-6.29%$11.94$11.35417,737 shs$252.17 million04/09/2024$12.59$12.16-3.42%$12.65$11.92331,985 shs$269.10 million04/08/2024$11.94$12.59+5.44%$12.69$11.83389,535 shs$278.63 millionTrump’s Gift Could Unleash $51 Billion in New Wealth (Ad)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, 2024.04/05/2024$11.81$11.94+1.10%$12.15$11.47366,627 shs$264.23 million04/04/2024$11.64$11.81+1.46%$12.56$11.78568,551 shs$261.36 million04/03/2024$11.97$11.64-2.76%$11.99$11.53264,985 shs$257.61 million04/02/2024$11.59$11.97+3.28%$11.97$11.00427,551 shs$264.90 million04/01/2024$12.00$11.59-3.42%$12.29$11.17587,288 shs$256.49 million03/29/2024$12.00$12.00$12.39$11.97360,034 shs$265.56 million03/28/2024$12.03$12.00-0.25%$12.39$11.97359,999 shs$265.57 million03/27/2024$11.60$12.03+3.71%$12.49$11.64548,973 shs$266.22 million03/26/2024$12.43$11.60-6.68%$12.53$11.53692,971 shs$256.71 million03/25/2024$12.03$12.43+3.33%$12.48$11.43910,468 shs$275.08 million03/22/2024$11.36$12.03+5.90%$12.47$11.621.95 million shs$266.22 million03/21/2024$17.47$11.36-34.97%$15.38$11.114.88 million shs$251.40 million03/20/2024$15.98$17.47+9.32%$18.44$15.022.52 million shs$386.61 million03/19/2024$12.34$15.98+29.50%$19.40$14.167.61 million shs$353.64 million03/18/2024$11.95$12.34+3.26%$12.58$11.61168,113 shs$273.10 million03/15/2024$11.82$11.95+1.10%$12.15$11.67151,771 shs$264.45 million03/14/2024$12.17$11.82-2.88%$12.45$11.75123,257 shs$261.59 million03/13/2024$11.84$12.17+2.79%$12.91$11.67203,749 shs$269.32 million03/12/2024$11.91$11.84-0.59%$12.03$11.22221,864 shs$262.02 million03/11/2024$12.68$11.91-6.07%$12.90$11.90222,004 shs$263.57 million03/08/2024$13.61$12.68-6.83%$14.20$12.65356,347 shs$264.38 million03/07/2024$12.49$13.61+8.97%$13.68$10.41650,963 shs$283.77 million03/06/2024$11.94$12.49+4.61%$12.67$12.02148,290 shs$260.42 million03/05/2024$12.00$11.94-0.50%$12.30$11.7589,072 shs$248.95 million03/04/2024$12.48$12.00-3.85%$12.65$11.58173,733 shs$250.24 million03/01/2024$12.44$12.48+0.32%$12.75$11.88205,281 shs$260.21 million Related Companies: SLAM Stock Price Chart TSAT Stock Price Chart BZFD Stock Price Chart MYNA Stock Price Chart UCL Stock Price Chart KORE Stock Price Chart ANGH Stock Price Chart MARK Stock Price Chart AYRO Stock Price Chart SATS Stock Price Chart Receive SPIR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Spire Global and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SPIR) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBiden replacement revealed?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsHow Biden has already won 2024Porter & CompanyThis unknown company solves the biggest issue with AIManward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Spire Global, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.