Sphere 3D Corp. (ANY)
NASDAQ: ANY · Real-Time Price · USD
0.6167
-0.0283 (-4.39%)
At close: Aug 29, 2025, 4:00 PM
0.6290
+0.0123 (1.99%)
After-hours: Aug 29, 2025, 7:13 PM EDT

Sphere 3D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.650.660.590.620.62-4.39%475,340
Aug 28, 20250.590.660.580.650.659.99%1,131,898
Aug 27, 20250.600.610.560.590.59-2.09%255,426
Aug 26, 20250.610.640.580.600.60-1.04%391,304
Aug 25, 20250.590.630.570.610.613.12%749,473
Aug 22, 20250.530.590.510.590.5911.73%954,089
Aug 21, 20250.520.540.510.530.533.00%247,855
Aug 20, 20250.500.520.490.510.51-3.12%519,168
Aug 19, 20250.560.560.510.530.53-6.93%633,387
Aug 18, 20250.570.590.550.570.57-2.47%456,352
Aug 15, 20250.580.590.570.580.58-1.49%345,435
Aug 14, 20250.610.610.550.590.59-0.83%690,803
Aug 13, 20250.530.600.530.590.5910.54%1,021,253
Aug 12, 20250.580.610.520.540.546.38%4,739,804
Aug 11, 20250.520.530.490.500.502.60%9,584,490
Aug 8, 20250.500.520.480.490.49-2.19%383,449
Aug 7, 20250.530.540.460.500.50-1.49%609,410
Aug 6, 20250.520.530.500.510.51-3.64%425,352
Aug 5, 20250.530.540.520.530.53-0.21%163,977
Aug 4, 20250.550.550.520.530.534.16%215,230
Aug 1, 20250.530.530.500.510.51-6.46%623,151
Jul 31, 20250.550.550.530.550.550.91%312,029
Jul 30, 20250.570.590.530.540.54-6.46%379,529
Jul 29, 20250.630.630.570.580.58-8.74%870,959
Jul 28, 20250.670.670.620.630.63-3.84%377,968
Jul 25, 20250.680.700.640.660.66-4.26%416,392
Jul 24, 20250.730.730.680.690.69-5.62%641,466
Jul 23, 20250.690.740.690.730.735.54%1,187,420
Jul 22, 20250.660.690.640.690.692.69%449,506
Jul 21, 20250.680.700.670.670.671.01%688,552
Jul 18, 20250.720.740.610.670.67-8.91%1,296,094
Jul 17, 20250.680.740.670.730.735.86%954,083
Jul 16, 20250.660.690.660.690.695.30%1,595,965
Jul 15, 20250.750.750.600.660.66-14.00%2,139,194
Jul 14, 20250.760.850.720.760.768.84%3,864,754
Jul 11, 20250.700.820.660.700.708.34%6,631,183
Jul 10, 20250.610.720.610.650.654.04%2,276,316
Jul 9, 20250.620.650.590.620.622.31%640,563
Jul 8, 20250.600.610.580.610.612.03%299,492
Jul 7, 20250.640.650.580.590.59-4.76%611,396
Jul 3, 20250.620.670.610.620.622.81%441,706
Jul 2, 20250.600.640.580.610.613.32%691,268
Jul 1, 20250.590.590.560.590.59-0.36%408,080
Jun 30, 20250.590.600.590.590.593.76%481,412
Jun 27, 20250.630.630.540.570.57-6.23%892,751
Jun 26, 20250.560.630.550.610.6111.00%734,367
Jun 25, 20250.550.580.530.550.551.19%306,524
Jun 24, 20250.520.580.520.540.543.85%451,313
Jun 23, 20250.580.580.520.520.52-11.86%571,803
Jun 20, 20250.640.660.570.590.59-7.28%482,910