Skip to main content
Sphere 3D Corp. (ANY)
NASDAQ: ANY · Real-Time Price · USD
0.666
-0.048 (-6.72%)
At close: Feb 21, 2025, 4:00 PM
0.690
+0.024 (3.57%)
After-hours: Feb 21, 2025, 6:47 PM EST

Sphere 3D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.700.730.660.670.67-6.72%514,621
Feb 20, 20250.730.740.700.710.71-3.72%202,483
Feb 19, 20250.740.760.720.740.740.53%150,615
Feb 18, 20250.750.750.720.740.74-0.43%237,697
Feb 14, 20250.800.800.720.740.74-5.23%320,423
Feb 13, 20250.710.790.700.780.789.51%436,593
Feb 12, 20250.710.730.680.710.71-0.38%471,383
Feb 11, 20250.740.750.710.720.72-4.53%358,427
Feb 10, 20250.770.780.740.750.75-2.00%335,729
Feb 7, 20250.780.820.750.770.77-2.41%415,583
Feb 6, 20250.770.800.760.780.782.09%348,219
Feb 5, 20250.830.840.760.770.77-6.63%316,163
Feb 4, 20250.830.860.820.820.82-2.16%291,560
Feb 3, 20250.810.860.780.840.84-3.54%320,880
Jan 31, 20250.870.910.860.870.87-0.29%264,663
Jan 30, 20250.860.900.850.880.881.10%401,476
Jan 29, 20250.900.910.850.870.87-5.91%352,530
Jan 28, 20250.890.940.860.920.923.34%334,556
Jan 27, 20250.970.970.860.890.89-9.98%653,401
Jan 24, 20251.001.050.970.990.991.02%602,268
Jan 23, 20250.951.000.940.980.98-0.11%515,455
Jan 22, 20251.021.040.970.980.98-3.92%980,327
Jan 21, 20251.081.081.021.021.02-6.42%629,853
Jan 17, 20251.051.121.041.091.096.86%1,349,501
Jan 16, 20251.041.041.001.021.02-3.77%315,855
Jan 15, 20251.021.081.001.061.066.00%636,951
Jan 14, 20251.051.061.001.001.00-2.91%510,221
Jan 13, 20251.061.060.981.031.03-5.50%505,761
Jan 10, 20251.061.131.031.091.092.83%723,200
Jan 8, 20251.161.160.991.061.06-4.50%1,336,166
Jan 7, 20251.061.181.051.111.114.72%1,932,353
Jan 6, 20251.091.101.041.061.06-2.75%402,376
Jan 3, 20250.981.110.971.091.097.92%548,069
Jan 2, 20250.981.090.971.011.016.97%572,911
Dec 31, 20240.940.970.900.940.940.45%395,607
Dec 30, 20240.950.970.910.940.94-2.19%396,359
Dec 27, 20241.021.020.950.960.96-7.60%483,962
Dec 26, 20241.001.040.991.041.042.97%342,201
Dec 24, 20240.981.040.961.011.015.45%322,287
Dec 23, 20240.980.990.940.960.96-4.22%373,021
Dec 20, 20241.011.060.961.001.00-0.99%482,601
Dec 19, 20241.081.121.001.011.01-4.72%723,003
Dec 18, 20241.171.191.041.061.06-12.40%1,099,169
Dec 17, 20241.261.271.181.211.21-3.20%554,436
Dec 16, 20241.241.311.211.251.252.46%1,192,290
Dec 13, 20241.271.281.201.221.22-1.61%675,219
Dec 12, 20241.291.321.231.241.24-6.06%875,410
Dec 11, 20241.331.341.251.321.32-970,268
Dec 10, 20241.441.471.301.321.32-7.69%1,248,296
Dec 9, 20241.531.671.411.431.43-5.92%1,644,667
Dec 6, 20241.431.531.391.521.529.35%907,986
Dec 5, 20241.511.521.371.391.39-2.80%1,031,335
Dec 4, 20241.371.431.331.431.435.93%674,870
Dec 3, 20241.431.451.321.351.35-5.59%339,501
Dec 2, 20241.511.511.381.431.43-2.72%574,874
Nov 29, 20241.401.541.401.471.476.52%727,931
Nov 27, 20241.201.401.201.381.3815.00%847,906
Nov 26, 20241.281.331.181.201.20-6.98%810,097
Nov 25, 20241.401.401.271.291.29-5.15%905,992
Nov 22, 20241.281.391.251.361.364.62%965,182
Nov 21, 20241.421.491.281.301.30-7.14%2,100,174
Nov 20, 20241.591.601.341.401.40-7.28%1,462,825
Nov 19, 20241.371.601.371.511.5110.22%1,380,384
Nov 18, 20241.471.491.361.371.37-8.05%1,179,259
Nov 15, 20241.471.551.401.491.492.76%905,950
Nov 14, 20241.591.651.451.451.45-5.84%1,107,567
Nov 13, 20241.751.901.451.541.54-12.00%2,324,257
Nov 12, 20241.551.801.451.751.758.02%2,520,062
Nov 11, 20241.451.651.371.621.6229.60%4,444,473
Nov 8, 20241.301.321.211.251.25-2.34%827,794
Nov 7, 20241.201.341.171.281.287.56%1,339,811
Nov 6, 20241.111.211.081.191.1914.42%1,237,545
Nov 5, 20241.071.071.021.041.040.97%505,947
Nov 4, 20241.021.071.001.031.030.98%697,848
Nov 1, 20241.031.101.021.021.02-1.92%397,505
Oct 31, 20241.041.091.021.041.04-2.80%377,169
Oct 30, 20241.151.161.011.071.07-7.76%747,946
Oct 29, 20241.171.341.131.161.162.65%2,070,683
Oct 28, 20241.091.171.071.131.138.65%893,338
Oct 25, 20241.061.101.031.041.04-2.80%648,650
Oct 24, 20241.071.161.051.071.072.88%997,158
Oct 23, 20241.091.090.991.041.04-5.45%645,932
Oct 22, 20241.061.121.051.101.103.77%536,097
Oct 21, 20241.051.081.021.061.06-0.93%458,998
Oct 18, 20240.981.120.981.071.0711.33%866,338
Oct 17, 20240.990.990.960.960.96-2.56%258,836
Oct 16, 20240.951.000.900.990.994.32%618,728
Oct 15, 20240.951.090.930.950.95-1.57%803,493
Oct 14, 20240.901.020.890.960.9611.08%697,093
Oct 11, 20240.850.880.840.860.860.99%159,858
Oct 10, 20240.870.870.830.860.86-1.21%136,818
Oct 9, 20240.860.900.840.870.870.79%154,728
Oct 8, 20240.870.900.830.860.86-1.38%121,164
Oct 7, 20240.850.910.850.870.87-0.03%452,111
Oct 4, 20240.860.880.850.870.871.45%192,044
Oct 3, 20240.860.870.850.860.86-0.14%93,276
Oct 2, 20240.860.890.850.860.86-2.16%349,393
Oct 1, 20240.900.950.860.880.88-2.72%216,521
Sep 30, 20240.980.990.900.900.90-8.86%289,074
Sep 27, 20241.001.040.960.990.990.25%452,104