Sphere 3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.38	0.39	0.37	0.37	0.37	1.39%	208,339
Dec 18, 2025	0.40	0.42	0.37	0.37	0.37	-8.16%	508,655
Dec 17, 2025	0.42	0.43	0.40	0.40	0.40	-1.99%	191,173
Dec 16, 2025	0.40	0.43	0.40	0.41	0.41	1.90%	227,646
Dec 15, 2025	0.43	0.44	0.40	0.40	0.40	-6.98%	574,513
Dec 12, 2025	0.47	0.48	0.43	0.43	0.43	-8.74%	433,234
Dec 11, 2025	0.48	0.49	0.47	0.47	0.47	-3.90%	157,349
Dec 10, 2025	0.46	0.50	0.45	0.49	0.49	5.42%	356,962
Dec 9, 2025	0.47	0.48	0.45	0.47	0.47	1.11%	567,235
Dec 8, 2025	0.49	0.49	0.46	0.46	0.46	-4.50%	210,814
Dec 5, 2025	0.48	0.50	0.48	0.48	0.48	-1.73%	248,170
Dec 4, 2025	0.50	0.52	0.49	0.49	0.49	-0.85%	384,306
Dec 3, 2025	0.49	0.50	0.46	0.49	0.49	1.94%	283,786
Dec 2, 2025	0.50	0.51	0.49	0.49	0.49	2.47%	210,459
Dec 1, 2025	0.50	0.52	0.47	0.47	0.47	-10.04%	390,375
Nov 28, 2025	0.52	0.53	0.51	0.53	0.53	3.79%	121,678
Nov 26, 2025	0.48	0.52	0.47	0.51	0.51	8.99%	509,874
Nov 25, 2025	0.46	0.49	0.45	0.47	0.47	0.24%	491,740
Nov 24, 2025	0.44	0.47	0.44	0.46	0.46	2.88%	375,352
Nov 21, 2025	0.44	0.48	0.42	0.45	0.45	3.44%	542,529
Nov 20, 2025	0.46	0.49	0.44	0.44	0.44	-4.26%	523,766
Nov 19, 2025	0.49	0.51	0.46	0.46	0.46	-8.43%	247,518
Nov 18, 2025	0.48	0.51	0.46	0.50	0.50	6.10%	449,585
Nov 17, 2025	0.47	0.51	0.46	0.47	0.47	1.23%	570,060
Nov 14, 2025	0.46	0.49	0.45	0.46	0.46	-4.63%	830,627
Nov 13, 2025	0.54	0.55	0.45	0.49	0.49	-10.57%	1,400,819
Nov 12, 2025	0.58	0.60	0.54	0.54	0.54	-7.78%	611,886
Nov 11, 2025	0.59	0.62	0.56	0.59	0.59	-1.85%	338,496
Nov 10, 2025	0.65	0.65	0.58	0.60	0.60	-2.07%	475,346
Nov 7, 2025	0.55	0.61	0.55	0.61	0.61	8.52%	549,084
Nov 6, 2025	0.61	0.61	0.55	0.56	0.56	-4.34%	425,480
Nov 5, 2025	0.60	0.64	0.58	0.59	0.59	-6.44%	776,435
Nov 4, 2025	0.64	0.72	0.62	0.63	0.63	-7.31%	695,293
Nov 3, 2025	0.72	0.74	0.66	0.68	0.68	-3.54%	517,359
Oct 31, 2025	0.70	0.75	0.69	0.71	0.71	1.18%	506,009
Oct 30, 2025	0.72	0.73	0.68	0.70	0.70	-4.85%	683,163
Oct 29, 2025	0.75	0.77	0.71	0.73	0.73	-2.55%	548,179
Oct 28, 2025	0.77	0.79	0.74	0.75	0.75	-2.24%	522,309
Oct 27, 2025	0.83	0.84	0.76	0.77	0.77	-2.50%	539,461
Oct 24, 2025	0.76	0.83	0.76	0.79	0.79	7.42%	1,339,566
Oct 23, 2025	0.75	0.77	0.73	0.73	0.73	1.83%	645,788
Oct 22, 2025	0.78	0.79	0.68	0.72	0.72	-9.30%	1,741,583
Oct 21, 2025	0.88	0.90	0.79	0.79	0.79	-10.09%	837,733
Oct 20, 2025	0.86	0.94	0.86	0.88	0.88	2.59%	889,455
Oct 17, 2025	0.95	0.99	0.84	0.86	0.86	-17.92%	1,804,967
Oct 16, 2025	1.06	1.26	0.95	1.05	1.05	3.96%	5,541,460
Oct 15, 2025	0.94	1.02	0.89	1.01	1.01	13.50%	1,756,842
Oct 14, 2025	0.85	0.92	0.80	0.89	0.89	-0.01%	829,161
Oct 13, 2025	0.89	0.89	0.83	0.89	0.89	3.33%	881,566
Oct 10, 2025	0.94	1.02	0.84	0.86	0.86	-6.38%	1,718,189