Skip to main content
logo
Sphere 3D Corp. (ANY)
NASDAQ: ANY · Real-Time Price · USD
2.930
+0.230 (8.52%)
At close: Sep 14, 2026, 4:00 PM EDT
2.910
-0.020 (-0.68%)
Pre-market: Sep 15, 2026, 8:15 AM EDT

Sphere 3D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 20262.682.972.622.932.938.52%349,926
Sep 11, 20262.602.812.502.702.706.30%831,528
Sep 10, 20262.362.602.322.542.544.96%329,353
Sep 9, 20262.572.572.382.422.42-1.22%427,363
Sep 8, 20262.322.522.322.452.455.60%2,314,240
Sep 4, 20262.442.502.302.322.32-7.20%165,786
Sep 3, 20262.192.532.192.502.5014.16%410,769
Sep 2, 20262.242.262.022.192.19-2.67%219,934
Sep 1, 20262.272.302.142.252.25-1.75%205,309
Aug 31, 20262.302.332.212.292.294.09%191,132
Aug 28, 20262.562.562.162.202.20-14.06%399,774
Aug 27, 20262.372.602.372.562.566.22%192,966
Aug 26, 20262.512.552.252.412.41-3.98%410,080
Aug 25, 20262.472.532.372.512.513.29%363,533
Aug 24, 20262.772.872.342.432.43-6.90%1,243,785
Aug 21, 20262.002.872.002.612.6129.21%3,075,281
Aug 20, 20262.022.041.962.022.02-154,191
Aug 19, 20261.962.101.942.022.024.12%319,461
Aug 18, 20262.082.171.941.941.94-7.62%203,749
Aug 17, 20262.092.132.062.102.10-63,149
Aug 14, 20262.122.192.042.102.100.48%152,756
Aug 13, 20262.182.242.042.092.09-1.42%141,595
Aug 12, 20262.172.212.112.122.12-2.30%171,117
Aug 11, 20262.082.222.042.172.175.85%325,547
Aug 10, 20262.002.152.002.052.05-2.38%164,496
Aug 7, 20262.262.272.082.102.10-6.25%171,152
Aug 6, 20262.242.382.172.242.24-1.75%185,201
Aug 5, 20262.262.392.212.282.280.88%404,017
Aug 4, 20262.402.492.262.262.26-8.13%335,254
Aug 3, 20262.362.482.312.462.461.65%282,959
Jul 31, 20262.392.482.152.422.422.98%627,883
Jul 30, 20262.162.462.032.352.3514.08%676,406
Jul 29, 20262.122.371.982.062.06-6.36%996,885
Jul 28, 20261.882.301.872.202.2012.82%1,652,008
Jul 27, 20261.962.141.811.951.952.09%774,583
Jul 24, 20261.922.141.611.911.918.22%6,505,792
Jul 23, 20261.631.791.611.771.778.28%5,551,918
Jul 22, 20261.641.731.501.631.63-390,728
Jul 21, 20261.641.731.621.631.631.87%157,260
Jul 20, 20261.701.811.571.601.60-5.88%201,026
Jul 17, 20261.621.761.581.701.701.80%62,465
Jul 16, 20261.801.821.601.671.67-9.73%154,264
Jul 15, 20261.901.951.781.851.85-2.12%149,355
Jul 14, 20261.941.951.811.891.89-0.53%140,015
Jul 13, 20262.052.171.861.901.90-9.09%327,625
Jul 10, 20262.082.381.922.092.09-5.00%912,433
Jul 9, 20262.352.432.092.202.20-6.38%223,910
Jul 8, 20262.392.502.282.352.35-4.47%218,892
Jul 7, 20262.582.582.442.462.46-5.02%109,607
Jul 6, 20262.462.602.452.592.596.15%91,129