Sphere 3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	1.90	1.95	1.78	1.85	1.85	-2.12%	149,073
Jul 14, 2026	1.94	1.95	1.81	1.89	1.89	-0.53%	131,914
Jul 13, 2026	2.05	2.17	1.86	1.90	1.90	-9.09%	321,098
Jul 10, 2026	2.08	2.38	1.92	2.09	2.09	-5.00%	873,307
Jul 9, 2026	2.35	2.43	2.09	2.20	2.20	-6.38%	221,060
Jul 8, 2026	2.39	2.50	2.28	2.35	2.35	-4.47%	218,139
Jul 7, 2026	2.58	2.58	2.44	2.46	2.46	-5.02%	109,492
Jul 6, 2026	2.46	2.60	2.45	2.59	2.59	6.15%	88,856
Jul 2, 2026	2.45	2.66	2.36	2.44	2.44	-0.41%	133,541
Jul 1, 2026	2.66	2.74	2.43	2.45	2.45	-11.23%	227,662
Jun 30, 2026	2.64	2.79	2.60	2.76	2.76	1.85%	135,039
Jun 29, 2026	2.68	2.76	2.63	2.71	2.71	-0.73%	115,064
Jun 26, 2026	2.69	2.80	2.64	2.73	2.73	-0.36%	146,551
Jun 25, 2026	3.20	3.25	2.55	2.74	2.74	-7.12%	2,644,927
Jun 24, 2026	3.05	3.17	2.76	2.95	2.95	-3.91%	228,968
Jun 23, 2026	3.09	3.17	3.02	3.07	3.07	-6.69%	182,633
Jun 22, 2026	3.50	3.59	3.06	3.29	3.29	-4.08%	398,289
Jun 18, 2026	4.21	4.21	3.35	3.43	3.43	-18.14%	815,025
Jun 17, 2026	3.60	4.29	3.42	4.19	4.19	20.40%	1,279,771
Jun 16, 2026	3.14	3.56	3.04	3.48	3.48	11.54%	1,031,135
Jun 15, 2026	3.06	3.24	2.97	3.12	3.12	10.25%	457,952
Jun 12, 2026	3.06	3.16	2.75	2.83	2.83	-10.73%	331,827
Jun 11, 2026	2.87	3.19	2.74	3.17	3.17	10.84%	599,573
Jun 10, 2026	3.06	3.15	2.75	2.86	2.86	-8.04%	358,526
Jun 9, 2026	3.50	3.72	2.94	3.11	3.11	-9.59%	615,752
Jun 8, 2026	4.02	4.17	3.34	3.44	3.44	-14.85%	906,359
Jun 5, 2026	4.24	4.69	3.99	4.04	4.04	-6.91%	1,412,218
Jun 4, 2026	4.76	4.87	3.81	4.34	4.34	-23.19%	3,030,031
Jun 3, 2026	3.85	6.20	3.59	5.65	5.65	44.50%	26,851,906
Jun 2, 2026	4.17	4.47	3.38	3.91	3.91	-2.74%	13,446,235
Jun 1, 2026	3.17	4.83	2.86	4.02	4.02	111.58%	128,250,362
May 29, 2026	1.93	1.95	1.88	1.90	1.90	-1.04%	186,884
May 28, 2026	1.92	2.01	1.87	1.92	1.92	1.05%	132,235
May 27, 2026	1.90	1.95	1.84	1.90	1.90	2.15%	101,586
May 26, 2026	1.94	1.97	1.83	1.86	1.86	-1.59%	137,175
May 22, 2026	1.94	2.05	1.85	1.89	1.89	-2.07%	120,393
May 21, 2026	1.88	1.95	1.85	1.93	1.93	4.89%	136,504
May 20, 2026	1.82	1.90	1.75	1.84	1.84	2.22%	128,915
May 19, 2026	1.69	1.86	1.69	1.80	1.80	7.14%	89,284
May 18, 2026	2.19	2.23	1.60	1.68	1.68	-26.64%	578,449
May 15, 2026	2.37	2.43	2.24	2.29	2.29	-5.76%	146,070
May 14, 2026	2.11	2.48	2.02	2.43	2.43	14.08%	551,136
May 13, 2026	1.85	2.17	1.80	2.13	2.13	15.14%	268,029
May 12, 2026	1.92	1.98	1.79	1.85	1.85	-6.57%	101,127
May 11, 2026	1.78	2.10	1.78	1.98	1.98	8.79%	254,468
May 8, 2026	2.00	2.00	1.80	1.82	1.82	-8.08%	149,994
May 7, 2026	1.85	2.10	1.85	1.98	1.98	11.24%	661,864
May 6, 2026	1.54	1.83	1.51	1.78	1.78	18.67%	434,855
May 5, 2026	1.52	1.53	1.47	1.50	1.50	2.04%	166,671
May 4, 2026	1.54	1.58	1.47	1.47	1.47	-6.37%	141,298