Skip to main content
Sphere 3D Corp. (ANY)
NASDAQ: ANY · Real-Time Price · USD
1.400
-0.110 (-7.28%)
At close: Nov 20, 2024, 4:00 PM
1.460
+0.060 (4.29%)
Pre-market: Nov 21, 2024, 5:47 AM EST

Sphere 3D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20240.901.000.900.990.9911.36%608,607
Sep 25, 20240.880.910.870.890.89-0.11%153,368
Sep 24, 20240.880.900.840.890.892.35%231,168
Sep 23, 20240.900.910.870.870.87-2.41%122,258
Sep 20, 20240.890.910.880.890.89-0.10%90,215
Sep 19, 20240.910.950.890.890.892.39%231,869
Sep 18, 20240.880.950.870.870.87-1.01%141,911
Sep 17, 20240.880.920.850.880.88-0.22%130,441
Sep 16, 20240.860.890.860.880.880.23%213,925
Sep 13, 20240.850.890.830.880.884.76%275,712
Sep 12, 20240.830.870.800.840.842.44%178,715
Sep 11, 20240.770.820.730.820.828.18%194,961
Sep 10, 20240.720.780.700.760.766.64%376,261
Sep 9, 20240.720.750.670.710.71-379,053
Sep 6, 20240.750.770.690.710.71-5.48%339,179
Sep 5, 20240.800.840.750.750.75-5.99%336,364
Sep 4, 20240.820.840.780.800.80-2.39%363,081
Sep 3, 20240.910.930.820.820.82-9.82%487,942
Aug 30, 20240.950.970.870.910.91-4.78%226,329
Aug 29, 20240.950.980.930.950.951.05%210,179
Aug 28, 20241.001.030.920.940.94-6.50%263,407
Aug 27, 20241.001.010.961.011.01-331,988
Aug 26, 20241.021.020.981.011.01-1.94%341,319
Aug 23, 20240.991.040.971.031.034.70%615,330
Aug 22, 20240.991.010.940.980.98-1.62%388,742
Aug 21, 20240.861.030.851.001.0013.68%666,284
Aug 20, 20240.860.890.850.880.884.73%497,751
Aug 19, 20240.820.860.820.840.840.18%275,054
Aug 16, 20240.800.850.790.840.842.88%358,708
Aug 15, 20240.850.880.800.820.82-4.47%453,660
Aug 14, 20240.890.890.840.850.85-3.05%243,425
Aug 13, 20240.850.890.840.880.881.31%307,249
Aug 12, 20240.890.900.820.870.87-0.06%108,152
Aug 9, 20240.900.900.850.870.87-1.83%129,615
Aug 8, 20240.860.910.810.890.896.37%411,911
Aug 7, 20240.890.920.820.830.83-5.43%263,397
Aug 6, 20240.880.890.850.880.881.38%197,364
Aug 5, 20240.770.870.750.870.87-5.54%523,607
Aug 2, 20240.980.980.900.920.92-8.10%468,520
Aug 1, 20241.091.090.991.001.00-5.67%356,226
Jul 31, 20241.051.131.021.061.063.92%415,819
Jul 30, 20241.051.061.001.021.02-1.92%296,481
Jul 29, 20241.101.121.031.041.04-2.80%328,495
Jul 26, 20241.081.121.051.071.073.88%366,992
Jul 25, 20241.091.090.981.031.03-7.21%839,431
Jul 24, 20241.161.211.101.111.11-4.31%384,612
Jul 23, 20241.181.221.141.161.16-2.52%390,750
Jul 22, 20241.211.241.121.191.190.85%770,725
Jul 19, 20241.091.261.091.181.185.36%714,412
Jul 18, 20241.211.231.101.121.12-5.88%308,695
Jul 17, 20241.251.331.151.191.19-7.75%810,251
Jul 16, 20241.171.331.131.291.2910.26%1,521,028
Jul 15, 20241.081.201.081.171.1710.38%878,356
Jul 12, 20241.061.091.021.061.063.92%307,644
Jul 11, 20241.041.051.011.021.022.00%426,115
Jul 10, 20240.981.040.951.001.003.39%558,753
Jul 9, 20241.011.030.950.970.97-5.18%691,136
Jul 8, 20241.021.051.011.021.02-436,641
Jul 5, 20241.011.041.001.021.02-1.92%470,168
Jul 3, 20241.021.061.011.041.04-273,017
Jul 2, 20241.071.101.011.041.04-2.80%966,193