ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

10.48 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 10.41 10.62 10.02 10.48 558,952 +0.07(+0.67%)
Jan 08, 2026 9.640 10.64 9.640 10.41 1,118,634 +0.80(+8.32%)
Jan 07, 2026 9.350 9.700 9.110 9.610 648,755 +0.12(+1.26%)
Jan 06, 2026 8.580 9.720 8.510 9.490 1,857,956 +1.28(+15.59%)
Jan 05, 2026 8.100 8.468 7.750 8.210 804,131 +0.40(+5.12%)
Jan 02, 2026 7.650 7.850 7.410 7.810 547,484 +0.31(+4.13%)
Dec 31, 2025 7.600 7.738 7.360 7.500 501,713 -0.12(-1.57%)
Dec 30, 2025 7.700 7.930 7.590 7.620 642,711 -0.06(-0.78%)
Dec 29, 2025 7.580 7.980 7.520 7.680 614,444 -0.06(-0.78%)
Dec 26, 2025 8.170 8.170 7.635 7.740 650,090 -0.48(-5.84%)
Dec 24, 2025 8.390 8.390 7.870 8.220 526,134 -0.40(-4.64%)
Dec 23, 2025 8.850 9.000 8.400 8.620 664,661 -0.44(-4.86%)
Dec 22, 2025 8.240 9.530 8.240 9.060 1,460,899 +1.18(+14.97%)
Dec 19, 2025 7.350 8.160 7.330 7.880 1,262,597 +0.58(+7.95%)
Dec 18, 2025 7.380 7.640 7.160 7.300 1,374,410 +0.28(+3.99%)
Dec 17, 2025 7.100 7.570 6.600 7.020 4,107,465 -2.25(-24.27%)
Dec 16, 2025 9.000 9.430 9.000 9.270 409,167 +0.19(+2.09%)
Dec 15, 2025 9.820 9.940 9.000 9.080 392,568 -0.55(-5.71%)
Dec 12, 2025 10.12 10.19 9.220 9.630 562,674 -0.33(-3.31%)
Dec 11, 2025 9.700 9.960 9.370 9.960 423,232 +0.38(+3.97%)
Dec 10, 2025 9.300 10.00 9.070 9.580 609,592 +0.23(+2.46%)
Dec 09, 2025 9.120 9.410 9.050 9.350 248,902 +0.17(+1.85%)
Dec 08, 2025 9.180 9.320 8.931 9.180 492,218 +0.21(+2.34%)
Dec 05, 2025 8.990 9.180 8.770 8.970 326,129 -0.08(-0.88%)
Dec 04, 2025 8.390 9.230 8.360 9.050 423,533 +0.64(+7.61%)
Dec 03, 2025 7.900 8.430 7.850 8.410 258,855 +0.56(+7.13%)
Dec 02, 2025 8.000 8.210 7.810 7.850 347,903 -0.03(-0.38%)
Dec 01, 2025 8.010 8.100 7.760 7.880 467,132 -0.31(-3.79%)
Nov 28, 2025 8.230 8.370 8.070 8.190 240,104 +0.00(+0.00%)
Nov 26, 2025 8.090 8.380 8.010 8.190 345,828 +0.15(+1.87%)
Nov 25, 2025 7.940 8.200 7.815 8.040 304,896 +0.10(+1.26%)
Nov 24, 2025 7.790 7.985 7.510 7.940 464,288 +0.25(+3.25%)
Nov 21, 2025 7.630 7.860 7.260 7.690 666,400 +0.04(+0.52%)
Nov 20, 2025 8.410 8.560 7.630 7.650 569,755 -0.41(-5.09%)
Nov 19, 2025 7.910 8.420 7.860 8.060 619,343 +0.22(+2.81%)
Nov 18, 2025 7.310 7.930 7.280 7.840 622,770 +0.52(+7.10%)
Nov 17, 2025 7.370 7.490 7.200 7.320 631,015 -0.20(-2.66%)
Nov 14, 2025 7.370 7.680 7.310 7.520 572,603 -0.15(-1.96%)
Nov 13, 2025 8.100 8.268 7.600 7.670 798,311 -0.56(-6.80%)
Nov 12, 2025 8.290 8.540 8.100 8.230 622,535 -0.18(-2.14%)
Nov 11, 2025 8.500 8.600 8.290 8.410 643,183 -0.15(-1.75%)
Nov 10, 2025 9.210 9.223 8.500 8.560 507,008 -0.33(-3.71%)
Nov 07, 2025 8.560 9.115 8.400 8.890 606,898 +0.14(+1.60%)
Nov 06, 2025 9.060 9.077 8.660 8.750 575,752 -0.29(-3.21%)
Nov 05, 2025 8.970 9.309 8.790 9.040 757,485 +0.25(+2.84%)
Nov 04, 2025 10.63 10.85 8.740 8.790 1,778,641 -2.37(-21.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.