Spire Global, Inc.
SPIRNYSEIndustrials● Active
$17.02
$-0.14(-0.82%)
Market Cap$553769051
P/E Ratio—
52W High$25.93
52W Low$6.6
Spire Global, Inc.（SPIR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
spir · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$156.00
Sep 22, 2021
-89.1% from here
5-Year Low5Y
$2.80
Jun 23, 2023
+507.9% from low
IPO Priceadj.
$76.00
Nov 3, 2020
-77.6% since IPO
1 Year Ago
$12.32
Jun 9, 2025
+38.1% in 1Y
5 Years Ago
$79.52
Jun 8, 2021
-78.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SPIR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.96 | $18.19 | $16.88 | $17.02 | $17.02 | 943K | -5.23% |
| Jun 5, 2026 | $19.98 | $19.98 | $16.94 | $17.16 | $17.16 | 1.4M | -14.11% |
| Jun 4, 2026 | $19.30 | $21.57 | $18.96 | $20.04 | $20.04 | 1.7M | +3.83% |
| Jun 3, 2026 | $21.08 | $21.37 | $18.52 | $19.04 | $19.04 | 1.4M | -9.68% |
| Jun 2, 2026 | $20.85 | $21.97 | $20.45 | $21.35 | $21.35 | 1.2M | +2.40% |
| Jun 1, 2026 | $22.04 | $22.45 | $20.06 | $20.56 | $20.56 | 1.6M | -6.72% |
| May 29, 2026 | $23.37 | $23.58 | $21.73 | $22.84 | $22.84 | 1.3M | -2.27% |
| May 28, 2026 | $25.00 | $25.30 | $22.93 | $24.10 | $24.10 | 1.6M | -3.60% |
| May 27, 2026 | $24.53 | $25.93 | $23.20 | $25.48 | $25.48 | 2.9M | +3.87% |
| May 26, 2026 | $22.43 | $25.12 | $22.19 | $23.75 | $23.75 | 3.5M | +5.88% |
| May 22, 2026 | $19.62 | $21.59 | $19.62 | $21.16 | $21.16 | 1.5M | +7.85% |
| May 21, 2026 | $19.78 | $19.79 | $18.35 | $19.21 | $19.21 | 1.1M | -2.88% |
| May 20, 2026 | $19.42 | $20.16 | $18.78 | $20.08 | $20.08 | 974K | +3.40% |
| May 19, 2026 | $19.15 | $19.83 | $17.64 | $19.13 | $19.13 | 1.0M | -0.10% |
| May 18, 2026 | $21.00 | $21.68 | $18.71 | $19.20 | $19.20 | 1.7M | -8.57% |
| May 15, 2026 | $17.70 | $20.45 | $17.70 | $20.01 | $20.01 | 2.9M | +13.05% |
| May 14, 2026 | $18.99 | $18.99 | $17.28 | $18.22 | $18.22 | 1.3M | -4.05% |
| May 13, 2026 | $17.80 | $18.94 | $17.16 | $18.37 | $18.37 | 2.1M | +3.20% |
| May 12, 2026 | $18.10 | $18.80 | $17.08 | $17.64 | $17.64 | 1.8M | -2.54% |
| May 11, 2026 | $18.50 | $19.76 | $18.27 | $18.66 | $18.66 | 2.3M | +0.86% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SPIR
Jan 1 → Dec 31 · 6 years2026+122.5%$7.65 → $17.02
+122.5%
2025-47.0%$14.15 → $7.50
-47.0%
2024+81.1%$7.77 → $14.07
+81.1%
2023-4.2%$8.16 → $7.82
-4.2%
2022-71.8%$27.20 → $7.68
-71.8%
2021-66.1%$79.84 → $27.04
-66.1%
Best Year2026 · +122.5%
Worst Year2022 · -71.8%
Positive Years2 / 6
Avg Annual Return+2.4%
6Y Total Return-78.7%
6Y CAGR~-22.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in SPIR?
If you invested $1,000 in SPIR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$224
Total Return-77.6%
CAGR~-22.1% / yr
Profit$-776
Based on Nov 3, 2020 · $76.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Spire Global, Inc.（SPIR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $17.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPIR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPIR 历史股价FMP 日线复权 OHLCV