Sphere 3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	0.67	0.70	0.66	0.66	0.66	-1.52%	103,525
Jun 16, 2025	0.70	0.70	0.66	0.67	0.67	-0.10%	236,936
Jun 13, 2025	0.70	0.71	0.62	0.67	0.67	-7.17%	500,480
Jun 12, 2025	0.75	0.75	0.71	0.72	0.72	-3.57%	202,594
Jun 11, 2025	0.74	0.77	0.73	0.75	0.75	-0.56%	318,016
Jun 10, 2025	0.77	0.79	0.73	0.75	0.75	-2.72%	179,424
Jun 9, 2025	0.76	0.79	0.75	0.78	0.78	1.97%	324,370
Jun 6, 2025	0.74	0.79	0.74	0.76	0.76	2.84%	334,023
Jun 5, 2025	0.79	0.79	0.71	0.74	0.74	-6.34%	381,078
Jun 4, 2025	0.78	0.81	0.75	0.79	0.79	-0.52%	396,852
Jun 3, 2025	0.78	0.83	0.77	0.79	0.79	1.03%	535,523
Jun 2, 2025	0.74	0.79	0.74	0.79	0.79	3.56%	204,119
May 30, 2025	0.78	0.79	0.71	0.76	0.76	-4.27%	446,163
May 29, 2025	0.82	0.83	0.76	0.79	0.79	-3.60%	676,292
May 28, 2025	0.87	0.88	0.81	0.82	0.82	-5.15%	351,002
May 27, 2025	0.86	0.90	0.84	0.87	0.87	2.00%	487,632
May 23, 2025	0.87	0.87	0.81	0.85	0.85	-4.21%	504,427
May 22, 2025	0.93	0.94	0.86	0.89	0.89	0.02%	480,779
May 21, 2025	0.93	0.98	0.81	0.89	0.89	-2.82%	1,045,267
May 20, 2025	0.86	1.04	0.83	0.91	0.91	7.27%	1,495,696
May 19, 2025	0.82	0.86	0.80	0.85	0.85	1.43%	195,367
May 16, 2025	0.76	0.88	0.75	0.84	0.84	7.28%	629,588
May 15, 2025	0.76	0.79	0.68	0.78	0.78	-3.58%	630,801
May 14, 2025	0.82	0.82	0.74	0.81	0.81	0.02%	623,154
May 13, 2025	0.68	0.83	0.66	0.81	0.81	19.72%	1,359,777
May 12, 2025	0.68	0.69	0.65	0.68	0.68	5.05%	580,078
May 9, 2025	0.66	0.69	0.62	0.64	0.64	-1.98%	400,103
May 8, 2025	0.63	0.67	0.62	0.66	0.66	7.49%	391,303
May 7, 2025	0.62	0.64	0.59	0.61	0.61	0.69%	337,710
May 6, 2025	0.58	0.61	0.57	0.61	0.61	1.10%	230,600
May 5, 2025	0.60	0.63	0.58	0.60	0.60	-0.60%	254,406
May 2, 2025	0.58	0.61	0.58	0.60	0.60	6.24%	579,544
May 1, 2025	0.56	0.59	0.56	0.57	0.57	2.54%	280,046
Apr 30, 2025	0.56	0.56	0.54	0.55	0.55	-2.74%	263,402
Apr 29, 2025	0.54	0.58	0.54	0.57	0.57	5.13%	302,226
Apr 28, 2025	0.56	0.58	0.54	0.54	0.54	-2.52%	227,770
Apr 25, 2025	0.54	0.57	0.53	0.56	0.56	3.96%	426,633
Apr 24, 2025	0.50	0.63	0.49	0.54	0.54	10.08%	1,415,220
Apr 23, 2025	0.51	0.55	0.48	0.49	0.49	-1.48%	495,798
Apr 22, 2025	0.45	0.50	0.45	0.49	0.49	10.70%	419,786
Apr 21, 2025	0.45	0.46	0.43	0.45	0.45	-4.32%	184,666
Apr 17, 2025	0.46	0.49	0.46	0.47	0.47	2.22%	109,778
Apr 16, 2025	0.47	0.48	0.45	0.46	0.46	-5.06%	154,405
Apr 15, 2025	0.51	0.51	0.47	0.48	0.48	-6.82%	158,426
Apr 14, 2025	0.49	0.52	0.47	0.52	0.52	12.20%	302,202
Apr 11, 2025	0.44	0.47	0.44	0.46	0.46	5.28%	186,928
Apr 10, 2025	0.43	0.45	0.43	0.44	0.44	1.40%	295,261
Apr 9, 2025	0.40	0.44	0.38	0.43	0.43	8.31%	377,936
Apr 8, 2025	0.45	0.45	0.39	0.40	0.40	-6.72%	245,824
Apr 7, 2025	0.43	0.45	0.36	0.43	0.43	-11.07%	495,494