Sphere 3D Corp. (ANY)
NASDAQ: ANY · Real-Time Price · USD
0.7518
-0.0172 (-2.24%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Sphere 3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.77 | 0.79 | 0.74 | 0.75 | 0.75 | -2.24% | 500,538 |
| 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 |
| Sep 17, 2025 | 0.70 | 0.73 | 0.68 | 0.70 | 0.70 | -1.02% | 638,477 |
| Sep 16, 2025 | 0.68 | 0.71 | 0.66 | 0.71 | 0.71 | 0.71% | 389,953 |
| Sep 15, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | - | 822,586 |
| Sep 12, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -1.33% | 698,456 |
| Sep 11, 2025 | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | -0.08% | 567,170 |
| Sep 10, 2025 | 0.69 | 0.75 | 0.69 | 0.71 | 0.71 | 3.35% | 964,313 |
| Sep 9, 2025 | 0.66 | 0.69 | 0.64 | 0.69 | 0.69 | 8.22% | 724,401 |
| Sep 8, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -1.58% | 293,583 |
| Sep 5, 2025 | 0.58 | 0.65 | 0.57 | 0.65 | 0.65 | 11.42% | 549,118 |
| Sep 4, 2025 | 0.62 | 0.63 | 0.57 | 0.58 | 0.58 | -4.61% | 296,186 |
| Sep 3, 2025 | 0.60 | 0.62 | 0.58 | 0.61 | 0.61 | -0.48% | 328,279 |
| Sep 2, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | -1.12% | 492,663 |
| Aug 29, 2025 | 0.65 | 0.66 | 0.59 | 0.62 | 0.62 | -4.39% | 475,340 |
| Aug 28, 2025 | 0.59 | 0.66 | 0.58 | 0.65 | 0.65 | 9.99% | 1,131,898 |
| Aug 27, 2025 | 0.60 | 0.61 | 0.56 | 0.59 | 0.59 | -2.09% | 255,426 |
| Aug 26, 2025 | 0.61 | 0.64 | 0.58 | 0.60 | 0.60 | -1.04% | 391,304 |
| Aug 25, 2025 | 0.59 | 0.63 | 0.57 | 0.61 | 0.61 | 3.12% | 749,473 |
| Aug 22, 2025 | 0.53 | 0.59 | 0.51 | 0.59 | 0.59 | 11.73% | 954,089 |
| Aug 21, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 3.00% | 247,855 |
| Aug 20, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | -3.12% | 519,168 |
| Aug 19, 2025 | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | -6.93% | 633,387 |