Spire Global, Inc. (SPIR) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -21.2%
- 3M
- -35.4%
- YTD
- +10.8%
- 1Y
- -1.1%
- 3Y
- +28.7%
- 5Y
- -28.1%
Loading 10-year price history...
SPIR Historical Performance
SPIR Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +5.4%
- 2021 annual price return
- -66.5%
- 2022 annual price return
- -72.5%
- 2023 annual price return
- -2.2%
- 2024 annual price return
- +81.8%
- 2025 annual price return
- -48.2%
- 2026 annual price return
- +31.5%
SPIR Stock Price Trajectory (2020–2026)
As of November 8, 2026, Spire Global, Inc. (SPIR) trades at $8.65, representing a -1.1% return over the past year. The stock has delivered a -80.8% total return over five years (-28.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $156.00 on September 22, 2021. From this peak, SPIR has corrected -94.5%, currently trading 37% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers ASTS (-50.5% 1Y), MNTS (-88.1% 1Y), and BKSY (+28.3% 1Y), SPIR has underperformed the peer group average. Compare SPIR vs ASTS →
SPIR Historical Price Data · from 2020
Rows 1–50 of 1,509| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 7.89 | 8.69 | 7.77 | 8.65 | 511K | +12.19% |
| 2026-11-05 | 8.20 | 8.20 | 7.35 | 7.71 | 621K | -8.00% |
| 2026-11-04 | 8.73 | 8.92 | 8.08 | 8.38 | 640K | -3.68% |
| 2026-11-03 | 8.68 | 8.85 | 8.60 | 8.70 | 385K | +1.87% |
| 2026-11-02 | 8.97 | 8.98 | 8.43 | 8.54 | 555K | -3.72% |
| 2026-10-30 | 9.46 | 9.56 | 8.78 | 8.87 | 609K | -8.37% |
| 2026-10-29 | 9.56 | 9.94 | 9.56 | 9.68 | 371K | +0.31% |
| 2026-10-28 | 9.65 | 9.69 | 9.37 | 9.65 | 399K | +0.94% |
| 2026-10-27 | 9.28 | 9.66 | 9.13 | 9.56 | 497K | +4.60% |
| 2026-10-26 | 9.10 | 9.40 | 8.98 | 9.14 | 410K | +0.88% |
| 2026-10-23 | 8.66 | 9.15 | 8.46 | 9.06 | 326K | +3.42% |
| 2026-10-22 | 8.90 | 9.12 | 8.57 | 8.76 | 475K | -2.77% |
| 2026-10-21 | 8.91 | 9.09 | 8.78 | 9.01 | 451K | +2.74% |
| 2026-10-20 | 8.67 | 9.03 | 8.57 | 8.77 | 418K | +0.46% |
| 2026-10-19 | 8.99 | 9.09 | 8.69 | 8.73 | 560K | -2.46% |
| 2026-10-16 | 9.18 | 9.28 | 8.84 | 8.95 | 454K | -3.76% |
| 2026-10-15 | 9.02 | 9.38 | 8.75 | 9.30 | 727K | +0.54% |
| 2026-10-14 | 9.38 | 9.51 | 9.13 | 9.25 | 600K | -3.04% |
| 2026-10-13 | 10.04 | 10.04 | 9.47 | 9.54 | 721K | -1.24% |
| 2026-10-12 | 10.21 | 10.24 | 9.61 | 9.66 | 511K | -5.94% |
| 2026-10-09 | 10.48 | 10.48 | 10.11 | 10.27 | 271K | -1.06% |
| 2026-10-08 | 10.50 | 10.59 | 10.15 | 10.38 | 643K | -2.35% |
| 2026-10-07 | 10.70 | 10.84 | 10.44 | 10.63 | 520K | -3.19% |
| 2026-10-06 | 10.80 | 11.18 | 10.70 | 10.98 | 914K | +0.83% |
| 2026-10-05 | 11.29 | 11.29 | 10.65 | 10.89 | 641K | -1.98% |
| 2026-10-02 | 11.27 | 11.61 | 10.90 | 11.11 | 553K | +1.28% |
| 2026-10-01 | 11.27 | 11.39 | 10.83 | 10.97 | 771K | -1.88% |
| 2026-09-30 | 11.12 | 11.88 | 11.11 | 11.18 | 514K | +0.27% |
| 2026-09-29 | 11.97 | 12.17 | 11.10 | 11.15 | 695K | -5.03% |
| 2026-09-28 | 11.79 | 12.51 | 11.71 | 11.74 | 470K | -2.81% |
| 2026-09-25 | 12.28 | 12.63 | 12.02 | 12.08 | 510K | -1.47% |
| 2026-09-24 | 12.07 | 12.60 | 11.86 | 12.26 | 605K | +0.41% |
| 2026-09-23 | 12.68 | 12.86 | 12.13 | 12.21 | 850K | 0.00% |
| 2026-09-22 | 12.49 | 12.58 | 11.90 | 12.21 | 519K | +2.09% |
| 2026-09-21 | 11.47 | 12.29 | 11.45 | 11.96 | 575K | +4.91% |
| 2026-09-18 | 12.25 | 12.27 | 11.16 | 11.40 | 2.36M | -6.10% |
| 2026-09-17 | 11.70 | 12.31 | 11.65 | 12.14 | 692K | +5.66% |
| 2026-09-16 | 11.63 | 11.63 | 11.24 | 11.49 | 516K | -0.95% |
| 2026-09-15 | 11.24 | 11.68 | 11.04 | 11.60 | 400K | +2.29% |
| 2026-09-14 | 11.18 | 11.43 | 11.00 | 11.34 | 479K | -0.70% |
| 2026-09-11 | 11.35 | 11.56 | 11.10 | 11.42 | 430K | +1.24% |
| 2026-09-10 | 11.37 | 11.64 | 11.18 | 11.28 | 802K | -1.83% |
| 2026-09-09 | 12.11 | 12.12 | 11.43 | 11.49 | 505K | -5.35% |
| 2026-09-08 | 11.90 | 12.37 | 11.61 | 12.14 | 527K | +1.34% |
| 2026-09-04 | 11.88 | 12.10 | 11.74 | 11.98 | 310K | +0.84% |
| 2026-09-03 | 12.06 | 12.09 | 11.53 | 11.88 | 509K | -0.25% |
| 2026-09-02 | 11.90 | 12.12 | 11.32 | 11.91 | 857K | -0.92% |
| 2026-09-01 | 13.01 | 13.12 | 11.90 | 12.02 | 928K | -9.42% |
| 2026-08-31 | 13.32 | 13.72 | 13.12 | 13.27 | 390K | +0.76% |
| 2026-08-28 | 13.82 | 13.89 | 13.00 | 13.17 | 501K | -5.93% |
SPIR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SPIR — Frequently Asked Questions
Quick answers to the most common questions about buying SPIR stock.
How has SPIR stock performed recently?
SPIR declined -1.1% over the past year, below its 5-year annualized CAGR of -28.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SPIR's all-time high price?
Spire Global, Inc. reached $156.00 on 2021-09-22. The 52-week high is $25.93. Current 1-year return of -1.1% places the stock further from historical peaks.
Where can I download SPIR historical price data?
This page provides SPIR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.