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

Historical Prices For Spire Global, Inc. Class A Common Stock (SPIR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	7.74	8.66	7.73	8.10	694,111	8.10
4/01/2025	7.99	8.30	7.50	7.94	1,175,194	7.94
3/31/2025	7.92	8.36	7.82	8.09	472,539	8.09
3/28/2025	8.53	8.64	8.15	8.19	420,198	8.19
3/27/2025	8.76	8.96	8.57	8.57	276,129	8.57
3/26/2025	9.27	9.32	8.77	8.78	310,113	8.78
3/25/2025	8.79	9.28	8.50	9.24	446,725	9.24
3/24/2025	9.15	9.19	8.64	8.64	648,723	8.64
3/21/2025	8.68	9.07	8.61	8.71	484,775	8.71
3/20/2025	8.86	9.05	8.68	8.88	226,941	8.88
3/19/2025	8.99	9.76	8.75	8.99	631,461	8.99
3/18/2025	9.03	9.03	8.44	8.52	557,470	8.52
3/17/2025	8.59	9.46	8.54	9.11	828,503	9.11
3/14/2025	9.12	9.45	8.47	8.57	985,048	8.57
3/13/2025	9.51	9.75	8.85	8.87	1,041,891	8.87
3/12/2025	10.09	10.34	9.69	10.24	387,919	10.24
3/11/2025	9.84	10.21	9.52	9.80	331,295	9.80
3/10/2025	10.46	10.66	9.49	9.77	435,890	9.77
3/07/2025	10.22	10.83	9.55	10.46	692,973	10.46
3/06/2025	11.05	11.60	10.30	10.35	695,682	10.35
3/05/2025	10.93	11.50	10.10	11.09	730,915	11.09
3/04/2025	10.22	11.24	9.56	10.62	1,239,478	10.62
3/03/2025	11.55	11.72	10.52	10.52	434,769	10.52
2/28/2025	11.28	11.60	10.82	11.41	304,571	11.41
2/27/2025	11.15	12.03	10.82	11.31	639,677	11.31
2/26/2025	11.26	11.74	10.95	11.05	485,859	11.05
2/25/2025	11.07	11.70	10.50	11.24	563,967	11.24
2/24/2025	10.93	11.56	10.55	11.14	552,793	11.14
2/21/2025	11.87	11.88	10.94	10.94	839,766	10.94
2/20/2025	12.55	12.61	11.37	11.66	700,272	11.66
2/19/2025	12.67	13.66	12.36	12.58	781,833	12.58
2/18/2025	11.82	12.79	11.41	12.31	1,212,385	12.31
2/14/2025	11.57	12.55	11.47	11.72	1,138,703	11.72
2/13/2025	10.00	11.74	9.50	11.46	1,811,297	11.46
2/12/2025	9.90	10.82	9.20	10.12	5,039,081	10.12
2/11/2025	21.26	21.43	19.63	19.85	820,986	19.85
2/10/2025	20.02	20.88	19.29	20.78	468,195	20.78
2/07/2025	18.82	21.30	18.71	19.67	718,361	19.67
2/06/2025	19.21	19.47	18.31	18.45	269,909	18.45
2/05/2025	19.30	20.02	18.88	19.12	515,089	19.12
2/04/2025	17.60	19.05	17.37	18.98	357,984	18.98
2/03/2025	16.33	17.90	16.25	17.69	373,300	17.69
1/31/2025	17.81	18.55	16.90	17.15	348,212	17.15
1/30/2025	18.49	19.00	17.56	17.82	213,859	17.82
1/29/2025	18.88	18.98	16.92	18.23	425,773	18.23
1/28/2025	18.21	19.11	18.06	18.90	361,908	18.90
1/27/2025	18.49	19.14	17.35	18.10	517,159	18.10
1/24/2025	20.50	20.89	18.67	18.82	680,057	18.82
1/23/2025	19.04	20.50	18.75	20.23	600,373	20.23
1/22/2025	18.43	19.50	17.84	19.17	1,077,140	19.17
1/21/2025	18.00	18.95	17.50	18.18	946,437	18.18
1/17/2025	17.12	18.41	16.18	17.98	1,005,894	17.98
1/16/2025	14.70	17.16	14.22	16.64	1,650,874	16.64
1/15/2025	13.69	13.97	13.35	13.82	282,295	13.82
1/14/2025	13.16	13.37	12.78	13.06	235,747	13.06
1/13/2025	12.96	13.18	12.66	13.05	239,416	13.05
1/10/2025	13.31	13.41	12.91	13.12	137,860	13.12
1/08/2025	13.81	13.94	13.01	13.56	201,980	13.56
1/07/2025	15.39	15.53	13.81	13.85	267,887	13.85
1/06/2025	15.74	15.78	14.90	15.19	236,325	15.19
1/03/2025	14.59	15.60	14.55	15.55	308,263	15.55