Sphere 3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.84	0.91	0.84	0.89	-	6.32%	745,773
Oct 3, 2025	0.89	0.92	0.80	0.84	0.84	-1.75%	1,206,282
Oct 2, 2025	0.75	0.90	0.75	0.85	0.85	15.35%	2,267,620
Oct 1, 2025	0.72	0.75	0.72	0.74	0.74	0.67%	377,368
Sep 30, 2025	0.75	0.75	0.72	0.74	0.74	-1.46%	501,545
Sep 29, 2025	0.72	0.77	0.71	0.75	0.75	5.00%	795,816
Sep 26, 2025	0.70	0.72	0.68	0.71	0.71	2.76%	423,644
Sep 25, 2025	0.68	0.72	0.68	0.69	0.69	0.20%	365,863
Sep 24, 2025	0.69	0.70	0.68	0.69	0.69	0.91%	275,509
Sep 23, 2025	0.69	0.71	0.68	0.68	0.68	-0.22%	389,383
Sep 22, 2025	0.67	0.69	0.65	0.69	0.69	1.03%	507,405
Sep 19, 2025	0.65	0.68	0.65	0.68	0.68	3.87%	451,841
Sep 18, 2025	0.69	0.71	0.65	0.65	0.65	-6.42%	582,617
Sep 17, 2025	0.70	0.73	0.68	0.70	0.70	-1.02%	638,477
Sep 16, 2025	0.68	0.71	0.66	0.71	0.71	0.71%	389,953
Sep 15, 2025	0.71	0.72	0.69	0.70	0.70	-	822,586
Sep 12, 2025	0.71	0.71	0.69	0.70	0.70	-1.33%	698,456
Sep 11, 2025	0.72	0.73	0.69	0.71	0.71	-0.08%	567,170
Sep 10, 2025	0.69	0.75	0.69	0.71	0.71	3.35%	964,313
Sep 9, 2025	0.66	0.69	0.64	0.69	0.69	8.22%	724,401
Sep 8, 2025	0.66	0.66	0.62	0.63	0.63	-1.58%	293,583
Sep 5, 2025	0.58	0.65	0.57	0.65	0.65	11.42%	549,118
Sep 4, 2025	0.62	0.63	0.57	0.58	0.58	-4.61%	296,186
Sep 3, 2025	0.60	0.62	0.58	0.61	0.61	-0.48%	328,279
Sep 2, 2025	0.59	0.62	0.58	0.61	0.61	-1.12%	492,663
Aug 29, 2025	0.65	0.66	0.59	0.62	0.62	-4.39%	475,340
Aug 28, 2025	0.59	0.66	0.58	0.65	0.65	9.99%	1,131,898
Aug 27, 2025	0.60	0.61	0.56	0.59	0.59	-2.09%	255,426
Aug 26, 2025	0.61	0.64	0.58	0.60	0.60	-1.04%	391,304
Aug 25, 2025	0.59	0.63	0.57	0.61	0.61	3.12%	749,473
Aug 22, 2025	0.53	0.59	0.51	0.59	0.59	11.73%	954,089
Aug 21, 2025	0.52	0.54	0.51	0.53	0.53	3.00%	247,855
Aug 20, 2025	0.50	0.52	0.49	0.51	0.51	-3.12%	519,168
Aug 19, 2025	0.56	0.56	0.51	0.53	0.53	-6.93%	633,387
Aug 18, 2025	0.57	0.59	0.55	0.57	0.57	-2.47%	456,352
Aug 15, 2025	0.58	0.59	0.57	0.58	0.58	-1.49%	345,435
Aug 14, 2025	0.61	0.61	0.55	0.59	0.59	-0.83%	690,803
Aug 13, 2025	0.53	0.60	0.53	0.59	0.59	10.54%	1,021,253
Aug 12, 2025	0.58	0.61	0.52	0.54	0.54	6.38%	4,739,804
Aug 11, 2025	0.52	0.53	0.49	0.50	0.50	2.60%	9,584,490
Aug 8, 2025	0.50	0.52	0.48	0.49	0.49	-2.19%	383,449
Aug 7, 2025	0.53	0.54	0.46	0.50	0.50	-1.49%	609,410
Aug 6, 2025	0.52	0.53	0.50	0.51	0.51	-3.64%	425,352
Aug 5, 2025	0.53	0.54	0.52	0.53	0.53	-0.21%	163,977
Aug 4, 2025	0.55	0.55	0.52	0.53	0.53	4.16%	215,230
Aug 1, 2025	0.53	0.53	0.50	0.51	0.51	-6.46%	623,151
Jul 31, 2025	0.55	0.55	0.53	0.55	0.55	0.91%	312,029
Jul 30, 2025	0.57	0.59	0.53	0.54	0.54	-6.46%	379,529
Jul 29, 2025	0.63	0.63	0.57	0.58	0.58	-8.74%	870,959
Jul 28, 2025	0.67	0.67	0.62	0.63	0.63	-3.84%	377,968