Sphere 3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.30	0.32	0.30	0.31	0.31	-0.96%	321,114
Jan 15, 2026	0.34	0.34	0.31	0.31	0.31	-2.40%	277,087
Jan 14, 2026	0.33	0.34	0.32	0.32	0.32	-2.40%	351,623
Jan 13, 2026	0.34	0.35	0.32	0.33	0.33	-1.23%	361,252
Jan 12, 2026	0.35	0.35	0.32	0.33	0.33	2.37%	395,849
Jan 9, 2026	0.35	0.35	0.33	0.33	0.33	-4.50%	341,648
Jan 8, 2026	0.35	0.36	0.33	0.34	0.34	0.12%	327,971
Jan 7, 2026	0.36	0.36	0.33	0.34	0.34	-3.87%	400,098
Jan 6, 2026	0.38	0.38	0.34	0.35	0.35	-1.78%	460,510
Jan 5, 2026	0.34	0.37	0.34	0.36	0.36	8.73%	761,375
Jan 2, 2026	0.29	0.34	0.29	0.33	0.33	11.26%	539,581
Dec 31, 2025	0.31	0.33	0.30	0.30	0.30	-6.74%	641,695
Dec 30, 2025	0.34	0.36	0.30	0.32	0.32	-8.33%	1,068,548
Dec 29, 2025	0.36	0.38	0.34	0.35	0.35	-3.60%	504,774
Dec 26, 2025	0.40	0.40	0.36	0.36	0.36	-0.80%	269,860
Dec 24, 2025	0.35	0.38	0.35	0.36	0.36	2.30%	221,503
Dec 23, 2025	0.38	0.38	0.35	0.36	0.36	-6.37%	404,422
Dec 22, 2025	0.38	0.41	0.38	0.38	0.38	2.15%	491,139
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