NYSE · SPIR · stock
Spire Global, Inc. (SPIR) stock price history
Every NYSE trading session of Spire Global, Inc. from Nov 3, 2020 to Sep 28, 2026: 1,481 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPIR adjusted close, 2020 to 2026
- $147.60
- All time high, 2021
- $25.93
- 52 week high, $6.60 low
- 1,481
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SPIR key facts
- Spire Global, Inc. (SPIR) closed at $11.74 on Sep 28, 2026 on NYSE.
- SPIR's all time high close is $147.60, set on Sep 22, 2021; its all time low close is $3.34 on Jun 26, 2023.
- SPIR's 52 week range is $6.60 to $25.93.
- SPIR returned +5.1% over the year to Sep 28, 2026 and -89.7% over five years.
- Since Nov 3, 2020 SPIR returned -85%, -27.4% a year compounded.
- SPIR's deepest drawdown was -97.7% from Sep 22, 2021 to Jun 26, 2023.
- DataCedar holds 1,481 daily sessions of SPIR history from Nov 3, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPIR price chart, 2020 to 2026
SPIR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.9% |
| 3 months | -27.9% |
| 6 months | -5.0% |
| Year to date | +54.1% |
| 1 year | +5.1% |
| 3 years | +139.1% |
| 5 years | -89.7% |
| 10 years | n/a |
| Since Nov 3, 2020 | -84.9% |
| Compound annual growth, 5.9 years | -27.4% |
SPIR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $147.60 on Sep 22, 2021
- All time low close
- $3.34 on Jun 26, 2023
- 52 week high
- $25.93 on May 27, 2026
- 52 week low
- $6.60 on Dec 17, 2025
- Deepest drawdown
- -97.7% from Sep 22, 2021 to Jun 26, 2023, not yet recovered
- Best single session
- +31.7% on Apr 8, 2026
- Worst single session
- -49.0% on Feb 12, 2025
- Volatility, 1 year annualised
- 102.7%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2024, +80%
- Worst calendar year
- 2022, -72%
SPIR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 3, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.65 | $25.93 | $7.41 | $11.74 | +56.5% | 209.4M | 185 |
| 2025 | $14.15 | $21.43 | $6.60 | $7.50 | -46.7% | 156.6M | 250 |
| 2024 | $7.77 | $19.40 | $6.26 | $14.07 | +79.9% | 101.6M | 252 |
| 2023 | $8.16 | $10.88 | $2.80 | $7.82 | +1.8% | 30.4M | 250 |
| 2022 | $27.20 | $28.92 | $6.90 | $7.68 | -71.6% | 26.9M | 251 |
| 2021 | $80.72 | $156.00 | $26.48 | $27.04 | -66.2% | 26.2M | 252 |
| 2020 | $76.00 | $83.12 | $76.00 | $80.08 | n/a | 287.4K | 41 |
SPIR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $11.74 | -11.5% |
| August 2026 | $13.27 | +15.8% |
| July 2026 | $11.46 | -38.4% |
| June 2026 | $18.60 | -18.6% |
| May 2026 | $22.84 | +28.1% |
| April 2026 | $17.83 | +41.7% |
| March 2026 | $12.58 | +42.1% |
| February 2026 | $8.85 | -22.7% |
| January 2026 | $11.45 | +52.7% |
| December 2025 | $7.50 | -8.4% |
| November 2025 | $8.19 | -24.7% |
| October 2025 | $10.88 | -1.0% |
About the SPIR data
Daily bars. 1,481 sessions from Nov 3, 2020 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 3, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPIR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SPG$J Simon Property Group, Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock
- SPGI S&P Global Inc.
- SPH Suburban Propane Partners LP
- SPHR Sphere Entertainment Co.
- SPMA Sound Point Meridian Capital, Inc.
- SPMC Sound Point Meridian Capital, Inc.
- SPME Sound Point Meridian Capital, Inc.
- SPNT SiriusPoint Ltd
Common questions
SPIR share price history
