Sphere 3D Corp. (ANY)
NASDAQ: ANY · Real-Time Price · USD
1.420
+0.040 (2.90%)
Mar 5, 2026, 12:07 PM EST - Market open
Sphere 3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.40 | 1.52 | 1.40 | 1.40 | - | 1.45% | 112,159 |
| Mar 4, 2026 | 1.35 | 1.50 | 1.35 | 1.38 | 1.38 | 2.22% | 125,242 |
| Mar 3, 2026 | 1.42 | 1.42 | 1.27 | 1.35 | 1.35 | -7.53% | 86,730 |
| Mar 2, 2026 | 1.46 | 1.61 | 1.45 | 1.46 | 1.46 | -1.35% | 232,539 |
| Feb 27, 2026 | 1.57 | 1.57 | 1.45 | 1.48 | 1.48 | -7.50% | 160,694 |
| Feb 26, 2026 | 1.45 | 1.60 | 1.41 | 1.60 | 1.60 | 11.11% | 283,548 |
| Feb 25, 2026 | 1.38 | 1.70 | 1.36 | 1.44 | 1.44 | 10.34% | 827,269 |
| Feb 24, 2026 | 1.18 | 1.55 | 1.18 | 1.31 | 1.31 | 11.54% | 468,474 |
| Feb 23, 2026 | 1.29 | 1.34 | 1.13 | 1.17 | 1.17 | -3.31% | 202,460 |
| Feb 20, 2026 | 1.09 | 1.31 | 1.08 | 1.21 | 1.21 | 11.01% | 390,882 |
| Feb 19, 2026 | 1.21 | 1.22 | 1.09 | 1.09 | 1.09 | -9.92% | 190,335 |
| Feb 18, 2026 | 1.24 | 1.32 | 1.16 | 1.21 | 1.21 | -1.63% | 133,954 |
| Feb 17, 2026 | 1.35 | 1.36 | 1.16 | 1.23 | 1.23 | -8.89% | 160,909 |
| Feb 13, 2026 | 1.32 | 1.45 | 1.27 | 1.35 | 1.35 | 3.05% | 95,057 |
| Feb 12, 2026 | 1.48 | 1.49 | 1.26 | 1.31 | 1.31 | -7.75% | 156,510 |
| Feb 11, 2026 | 1.75 | 1.76 | 1.25 | 1.42 | 1.42 | -14.46% | 341,835 |
| Feb 10, 2026 | 1.73 | 1.94 | 1.53 | 1.66 | 1.66 | -2.35% | 523,302 |
| Feb 9, 2026 | 1.89 | 1.89 | 1.63 | 1.70 | 1.70 | -5.03% | 192,831 |
| Feb 6, 2026 | 1.92 | 2.19 | 1.59 | 1.79 | 1.79 | -2.82% | 356,218 |
| Feb 5, 2026 | 2.14 | 2.20 | 1.73 | 1.84 | 1.84 | -15.08% | 120,964 |
| Feb 4, 2026 | 2.30 | 2.39 | 2.16 | 2.17 | 2.17 | -4.83% | 43,302 |
| Feb 3, 2026 | 2.40 | 2.60 | 2.24 | 2.28 | 2.28 | -3.10% | 39,113 |
| Feb 2, 2026 | 2.40 | 2.48 | 2.35 | 2.35 | 2.35 | -3.61% | 61,548 |
| Jan 30, 2026 | 2.56 | 2.80 | 2.44 | 2.44 | 2.44 | -6.73% | 49,528 |
| Jan 29, 2026 | 2.80 | 2.82 | 2.55 | 2.62 | 2.62 | -6.57% | 45,427 |
| Jan 28, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | 1.08% | 34,864 |
| Jan 27, 2026 | 2.71 | 2.90 | 2.70 | 2.77 | 2.77 | 3.71% | 47,829 |
| Jan 26, 2026 | 2.89 | 2.90 | 2.66 | 2.67 | 2.67 | -4.27% | 48,157 |
| Jan 23, 2026 | 2.88 | 3.00 | 2.70 | 2.79 | 2.79 | 0.32% | 30,649 |
| Jan 22, 2026 | 2.74 | 2.88 | 2.74 | 2.78 | 2.78 | 1.94% | 58,646 |
| Jan 21, 2026 | 2.96 | 2.99 | 2.70 | 2.73 | 2.73 | -6.80% | 50,732 |
| Jan 20, 2026 | 3.01 | 3.10 | 2.91 | 2.93 | 2.93 | -5.58% | 47,177 |
| Jan 16, 2026 | 3.00 | 3.23 | 3.00 | 3.10 | 3.10 | -0.96% | 32,120 |
| Jan 15, 2026 | 3.35 | 3.35 | 3.12 | 3.13 | 3.13 | -2.40% | 28,538 |
| Jan 14, 2026 | 3.30 | 3.43 | 3.20 | 3.21 | 3.21 | -2.40% | 35,181 |
| Jan 13, 2026 | 3.38 | 3.50 | 3.20 | 3.29 | 3.29 | -1.23% | 38,812 |
| Jan 12, 2026 | 3.50 | 3.50 | 3.22 | 3.33 | 3.33 | 2.37% | 39,928 |
| Jan 9, 2026 | 3.50 | 3.50 | 3.25 | 3.25 | 3.25 | -4.50% | 34,184 |
| Jan 8, 2026 | 3.47 | 3.57 | 3.33 | 3.40 | 3.40 | 0.12% | 32,841 |
| Jan 7, 2026 | 3.60 | 3.64 | 3.30 | 3.40 | 3.40 | -3.87% | 40,224 |
| Jan 6, 2026 | 3.79 | 3.79 | 3.36 | 3.54 | 3.54 | -1.78% | 46,051 |
| Jan 5, 2026 | 3.40 | 3.70 | 3.40 | 3.60 | 3.60 | 8.73% | 76,593 |
| Jan 2, 2026 | 2.93 | 3.40 | 2.93 | 3.31 | 3.31 | 11.26% | 54,086 |
| Dec 31, 2025 | 3.11 | 3.35 | 2.95 | 2.98 | 2.98 | -6.74% | 65,401 |
| Dec 30, 2025 | 3.40 | 3.55 | 3.03 | 3.19 | 3.19 | -8.33% | 106,854 |
| Dec 29, 2025 | 3.62 | 3.80 | 3.35 | 3.48 | 3.48 | -3.60% | 50,477 |
| Dec 26, 2025 | 3.95 | 3.95 | 3.55 | 3.61 | 3.61 | -0.80% | 27,713 |
| Dec 24, 2025 | 3.51 | 3.80 | 3.51 | 3.64 | 3.64 | 2.30% | 22,458 |
| Dec 23, 2025 | 3.80 | 3.80 | 3.52 | 3.56 | 3.56 | -6.37% | 40,442 |
| Dec 22, 2025 | 3.80 | 4.06 | 3.80 | 3.80 | 3.80 | 2.15% | 49,265 |