Sphere 3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.41	0.41	0.38	0.41	-	-2.12%	119,325
Mar 28, 2025	0.45	0.47	0.41	0.42	0.42	-8.91%	334,144
Mar 27, 2025	0.44	0.47	0.44	0.46	0.46	1.48%	112,752
Mar 26, 2025	0.47	0.49	0.45	0.45	0.45	-3.57%	477,761
Mar 25, 2025	0.48	0.50	0.47	0.47	0.47	-1.05%	179,029
Mar 24, 2025	0.51	0.52	0.48	0.48	0.48	-1.06%	291,996
Mar 21, 2025	0.48	0.49	0.46	0.48	0.48	5.96%	136,285
Mar 20, 2025	0.47	0.49	0.45	0.45	0.45	-3.35%	119,890
Mar 19, 2025	0.48	0.49	0.46	0.47	0.47	-1.10%	286,447
Mar 18, 2025	0.48	0.49	0.46	0.47	0.47	-4.05%	181,462
Mar 17, 2025	0.50	0.51	0.48	0.49	0.49	0.20%	184,209
Mar 14, 2025	0.51	0.53	0.48	0.49	0.49	-5.56%	455,232
Mar 13, 2025	0.54	0.55	0.50	0.52	0.52	-3.89%	323,883
Mar 12, 2025	0.55	0.55	0.53	0.54	0.54	-1.74%	114,038
Mar 11, 2025	0.54	0.57	0.53	0.55	0.55	1.23%	145,188
Mar 10, 2025	0.58	0.59	0.53	0.55	0.55	-8.85%	313,940
Mar 7, 2025	0.56	0.61	0.56	0.60	0.60	4.39%	200,429
Mar 6, 2025	0.59	0.61	0.56	0.57	0.57	-2.80%	158,163
Mar 5, 2025	0.59	0.61	0.58	0.59	0.59	0.03%	220,635
Mar 4, 2025	0.58	0.63	0.55	0.59	0.59	-0.49%	271,796
Mar 3, 2025	0.66	0.69	0.59	0.59	0.59	-5.87%	897,861
Feb 28, 2025	0.60	0.64	0.60	0.63	0.63	2.94%	215,707
Feb 27, 2025	0.67	0.67	0.60	0.61	0.61	-5.20%	380,316
Feb 26, 2025	0.63	0.67	0.62	0.65	0.65	0.55%	136,069
Feb 25, 2025	0.65	0.67	0.61	0.64	0.64	-3.55%	333,485
Feb 24, 2025	0.67	0.69	0.63	0.67	0.67	-0.06%	393,976
Feb 21, 2025	0.70	0.73	0.66	0.67	0.67	-6.72%	514,621
Feb 20, 2025	0.73	0.74	0.70	0.71	0.71	-3.72%	202,483
Feb 19, 2025	0.74	0.76	0.72	0.74	0.74	0.53%	150,615
Feb 18, 2025	0.75	0.75	0.72	0.74	0.74	-0.43%	237,697
Feb 14, 2025	0.80	0.80	0.72	0.74	0.74	-5.23%	320,423
Feb 13, 2025	0.71	0.79	0.70	0.78	0.78	9.51%	436,593
Feb 12, 2025	0.71	0.73	0.68	0.71	0.71	-0.38%	471,383
Feb 11, 2025	0.74	0.75	0.71	0.72	0.72	-4.53%	358,427
Feb 10, 2025	0.77	0.78	0.74	0.75	0.75	-2.00%	335,729
Feb 7, 2025	0.78	0.82	0.75	0.77	0.77	-2.41%	415,583
Feb 6, 2025	0.77	0.80	0.76	0.78	0.78	2.09%	348,219
Feb 5, 2025	0.83	0.84	0.76	0.77	0.77	-6.63%	316,163
Feb 4, 2025	0.83	0.86	0.82	0.82	0.82	-2.16%	291,560
Feb 3, 2025	0.81	0.86	0.78	0.84	0.84	-3.54%	320,880
Jan 31, 2025	0.87	0.91	0.86	0.87	0.87	-0.29%	264,663
Jan 30, 2025	0.86	0.90	0.85	0.88	0.88	1.10%	401,476
Jan 29, 2025	0.90	0.91	0.85	0.87	0.87	-5.91%	352,530
Jan 28, 2025	0.89	0.94	0.86	0.92	0.92	3.34%	334,556
Jan 27, 2025	0.97	0.97	0.86	0.89	0.89	-9.98%	653,401
Jan 24, 2025	1.00	1.05	0.97	0.99	0.99	1.02%	602,268
Jan 23, 2025	0.95	1.00	0.94	0.98	0.98	-0.11%	515,455
Jan 22, 2025	1.02	1.04	0.97	0.98	0.98	-3.92%	980,327
Jan 21, 2025	1.08	1.08	1.02	1.02	1.02	-6.42%	629,853
Jan 17, 2025	1.05	1.12	1.04	1.09	1.09	6.86%	1,349,501