Sphere 3D Corp. (ANY)
NASDAQ: ANY · Real-Time Price · USD
1.000
-0.010 (-0.99%)
Dec 20, 2024, 4:00 PM EST - Market closed
Sphere 3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.01 | 1.06 | 0.96 | 1.00 | 1.00 | -0.99% | 482,281 |
| Dec 19, 2024 | 1.08 | 1.12 | 1.00 | 1.01 | 1.01 | -4.72% | 723,003 |
| Dec 18, 2024 | 1.17 | 1.19 | 1.04 | 1.06 | 1.06 | -12.40% | 1,099,200 |
| Dec 17, 2024 | 1.26 | 1.27 | 1.18 | 1.21 | 1.21 | -3.20% | 554,436 |
| Dec 16, 2024 | 1.24 | 1.31 | 1.21 | 1.25 | 1.25 | 2.46% | 1,192,290 |
| Dec 13, 2024 | 1.27 | 1.28 | 1.20 | 1.22 | 1.22 | -1.61% | 675,219 |
| Dec 12, 2024 | 1.29 | 1.32 | 1.23 | 1.24 | 1.24 | -6.06% | 875,410 |
| Dec 11, 2024 | 1.33 | 1.34 | 1.25 | 1.32 | 1.32 | - | 970,300 |
| Dec 10, 2024 | 1.44 | 1.47 | 1.30 | 1.32 | 1.32 | -7.69% | 1,248,300 |
| Dec 9, 2024 | 1.53 | 1.67 | 1.41 | 1.43 | 1.43 | -5.92% | 1,644,667 |
| Dec 6, 2024 | 1.43 | 1.53 | 1.39 | 1.52 | 1.52 | 9.35% | 908,000 |
| Dec 5, 2024 | 1.51 | 1.52 | 1.37 | 1.39 | 1.39 | -2.80% | 1,031,335 |
| Dec 4, 2024 | 1.37 | 1.43 | 1.33 | 1.43 | 1.43 | 5.93% | 674,900 |
| Dec 3, 2024 | 1.43 | 1.45 | 1.32 | 1.35 | 1.35 | -5.59% | 339,501 |
| Dec 2, 2024 | 1.51 | 1.51 | 1.38 | 1.43 | 1.43 | -2.72% | 574,900 |
| Nov 29, 2024 | 1.40 | 1.54 | 1.40 | 1.47 | 1.47 | 6.52% | 727,931 |
| Nov 27, 2024 | 1.20 | 1.40 | 1.20 | 1.38 | 1.38 | 15.00% | 847,906 |
| Nov 26, 2024 | 1.28 | 1.33 | 1.18 | 1.20 | 1.20 | -6.98% | 810,100 |
| Nov 25, 2024 | 1.40 | 1.40 | 1.27 | 1.29 | 1.29 | -5.15% | 906,000 |
| Nov 22, 2024 | 1.28 | 1.39 | 1.25 | 1.36 | 1.36 | 4.62% | 965,200 |
| Nov 21, 2024 | 1.42 | 1.49 | 1.28 | 1.30 | 1.30 | -7.14% | 2,100,200 |
| Nov 20, 2024 | 1.59 | 1.60 | 1.34 | 1.40 | 1.40 | -7.28% | 1,462,825 |
| Nov 19, 2024 | 1.37 | 1.60 | 1.37 | 1.51 | 1.51 | 10.22% | 1,380,400 |
| Nov 18, 2024 | 1.47 | 1.49 | 1.36 | 1.37 | 1.37 | -8.05% | 1,179,300 |
| Nov 15, 2024 | 1.47 | 1.55 | 1.40 | 1.49 | 1.49 | 2.76% | 906,000 |
| Nov 14, 2024 | 1.59 | 1.65 | 1.45 | 1.45 | 1.45 | -5.84% | 1,107,600 |
| Nov 13, 2024 | 1.75 | 1.90 | 1.45 | 1.54 | 1.54 | -12.00% | 2,324,300 |
| Nov 12, 2024 | 1.55 | 1.80 | 1.45 | 1.75 | 1.75 | 8.02% | 2,520,100 |
| Nov 11, 2024 | 1.45 | 1.65 | 1.37 | 1.62 | 1.62 | 29.60% | 4,444,500 |
| Nov 8, 2024 | 1.30 | 1.32 | 1.21 | 1.25 | 1.25 | -2.34% | 827,800 |
| Nov 7, 2024 | 1.20 | 1.34 | 1.17 | 1.28 | 1.28 | 7.56% | 1,339,811 |
| Nov 6, 2024 | 1.11 | 1.21 | 1.08 | 1.19 | 1.19 | 14.42% | 1,237,545 |
| Nov 5, 2024 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 505,947 |
| Nov 4, 2024 | 1.02 | 1.07 | 1.00 | 1.03 | 1.03 | 0.98% | 697,848 |
| Nov 1, 2024 | 1.03 | 1.10 | 1.02 | 1.02 | 1.02 | -1.92% | 397,505 |
| Oct 31, 2024 | 1.04 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 377,169 |
| Oct 30, 2024 | 1.15 | 1.16 | 1.01 | 1.07 | 1.07 | -7.76% | 747,946 |
| Oct 29, 2024 | 1.17 | 1.34 | 1.13 | 1.16 | 1.16 | 2.65% | 2,070,700 |
| Oct 28, 2024 | 1.09 | 1.17 | 1.07 | 1.13 | 1.13 | 8.65% | 893,338 |
| Oct 25, 2024 | 1.06 | 1.10 | 1.03 | 1.04 | 1.04 | -2.80% | 648,700 |
| Oct 24, 2024 | 1.07 | 1.16 | 1.05 | 1.07 | 1.07 | 2.88% | 997,158 |
| Oct 23, 2024 | 1.09 | 1.09 | 0.99 | 1.04 | 1.04 | -5.45% | 645,932 |
| Oct 22, 2024 | 1.06 | 1.12 | 1.05 | 1.10 | 1.10 | 3.77% | 536,100 |
| Oct 21, 2024 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | -0.93% | 459,000 |
| Oct 18, 2024 | 0.98 | 1.12 | 0.98 | 1.07 | 1.07 | 11.33% | 866,338 |
| Oct 17, 2024 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.56% | 258,836 |
| Oct 16, 2024 | 0.95 | 1.00 | 0.90 | 0.99 | 0.99 | 4.32% | 618,728 |
| Oct 15, 2024 | 0.95 | 1.09 | 0.93 | 0.95 | 0.95 | -1.57% | 803,500 |
| Oct 14, 2024 | 0.90 | 1.02 | 0.89 | 0.96 | 0.96 | 11.08% | 697,100 |
| Oct 11, 2024 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 0.99% | 159,900 |
| Oct 10, 2024 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | -1.21% | 136,818 |
| Oct 9, 2024 | 0.86 | 0.90 | 0.84 | 0.87 | 0.87 | 0.79% | 154,728 |
| Oct 8, 2024 | 0.87 | 0.90 | 0.83 | 0.86 | 0.86 | -1.38% | 121,200 |
| Oct 7, 2024 | 0.85 | 0.91 | 0.85 | 0.87 | 0.87 | -0.03% | 452,111 |
| Oct 4, 2024 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 1.45% | 192,044 |
| Oct 3, 2024 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -0.14% | 93,276 |
| Oct 2, 2024 | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | -2.16% | 349,393 |
| Oct 1, 2024 | 0.90 | 0.95 | 0.86 | 0.88 | 0.88 | -2.72% | 216,521 |
| Sep 30, 2024 | 0.98 | 0.99 | 0.90 | 0.90 | 0.90 | -8.86% | 289,074 |
| Sep 27, 2024 | 1.00 | 1.04 | 0.96 | 0.99 | 0.99 | 0.25% | 452,104 |
| Sep 26, 2024 | 0.90 | 1.00 | 0.90 | 0.99 | 0.99 | 11.36% | 608,607 |
| Sep 25, 2024 | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | -0.11% | 153,400 |
| Sep 24, 2024 | 0.88 | 0.90 | 0.84 | 0.89 | 0.89 | 2.35% | 231,168 |
| Sep 23, 2024 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -2.41% | 122,258 |
| Sep 20, 2024 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | -0.10% | 90,215 |
| Sep 19, 2024 | 0.91 | 0.95 | 0.89 | 0.89 | 0.89 | 2.39% | 231,900 |
| Sep 18, 2024 | 0.88 | 0.95 | 0.87 | 0.87 | 0.87 | -1.01% | 141,911 |
| Sep 17, 2024 | 0.88 | 0.92 | 0.85 | 0.88 | 0.88 | -0.22% | 130,441 |
| Sep 16, 2024 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 0.23% | 213,925 |
| Sep 13, 2024 | 0.85 | 0.89 | 0.83 | 0.88 | 0.88 | 4.76% | 275,712 |
| Sep 12, 2024 | 0.83 | 0.87 | 0.80 | 0.84 | 0.84 | 2.44% | 178,715 |
| Sep 11, 2024 | 0.77 | 0.82 | 0.73 | 0.82 | 0.82 | 8.18% | 195,000 |
| Sep 10, 2024 | 0.72 | 0.78 | 0.70 | 0.76 | 0.76 | 6.64% | 376,300 |
| Sep 9, 2024 | 0.72 | 0.75 | 0.67 | 0.71 | 0.71 | - | 379,100 |
| Sep 6, 2024 | 0.75 | 0.77 | 0.69 | 0.71 | 0.71 | -5.48% | 339,179 |
| Sep 5, 2024 | 0.80 | 0.84 | 0.75 | 0.75 | 0.75 | -5.99% | 336,364 |
| Sep 4, 2024 | 0.82 | 0.84 | 0.78 | 0.80 | 0.80 | -2.39% | 364,900 |
| Sep 3, 2024 | 0.91 | 0.93 | 0.82 | 0.82 | 0.82 | -9.82% | 487,942 |
| Aug 30, 2024 | 0.95 | 0.97 | 0.87 | 0.91 | 0.91 | -4.78% | 226,329 |
| Aug 29, 2024 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | 1.05% | 210,200 |
| Aug 28, 2024 | 1.00 | 1.03 | 0.92 | 0.94 | 0.94 | -6.50% | 263,407 |
| Aug 27, 2024 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | - | 332,000 |
| Aug 26, 2024 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -1.94% | 341,319 |
| Aug 23, 2024 | 0.99 | 1.04 | 0.97 | 1.03 | 1.03 | 4.70% | 615,330 |
| Aug 22, 2024 | 0.99 | 1.01 | 0.94 | 0.98 | 0.98 | -1.62% | 388,742 |
| Aug 21, 2024 | 0.86 | 1.03 | 0.85 | 1.00 | 1.00 | 13.68% | 666,300 |
| Aug 20, 2024 | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | 4.73% | 497,800 |
| Aug 19, 2024 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 0.18% | 275,100 |
| Aug 16, 2024 | 0.80 | 0.85 | 0.79 | 0.84 | 0.84 | 2.88% | 358,708 |
| Aug 15, 2024 | 0.85 | 0.88 | 0.80 | 0.82 | 0.82 | -4.47% | 453,700 |
| Aug 14, 2024 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -3.05% | 243,425 |
| Aug 13, 2024 | 0.85 | 0.89 | 0.84 | 0.88 | 0.88 | 1.31% | 307,249 |
| Aug 12, 2024 | 0.89 | 0.90 | 0.82 | 0.87 | 0.87 | -0.06% | 108,152 |
| Aug 9, 2024 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -1.83% | 129,615 |
| Aug 8, 2024 | 0.86 | 0.91 | 0.81 | 0.89 | 0.89 | 6.37% | 411,911 |
| Aug 7, 2024 | 0.89 | 0.92 | 0.82 | 0.83 | 0.83 | -5.43% | 263,400 |
| Aug 6, 2024 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 1.38% | 197,400 |
| Aug 5, 2024 | 0.77 | 0.87 | 0.75 | 0.87 | 0.87 | -5.54% | 523,607 |
| Aug 2, 2024 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -8.10% | 468,520 |
| Aug 1, 2024 | 1.09 | 1.09 | 0.99 | 1.00 | 1.00 | -5.67% | 356,226 |