Sphere 3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	0.95	0.96	0.88	0.92	0.92	-3.14%	741,110
Oct 8, 2025	0.86	0.95	0.85	0.95	0.95	11.87%	1,075,158
Oct 7, 2025	0.89	0.90	0.83	0.85	0.85	-5.19%	829,137
Oct 6, 2025	0.84	0.91	0.84	0.90	0.90	6.77%	814,127
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