Sphere 3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.77	2.87	2.34	2.43	2.43	-6.90%	1,232,454
Aug 21, 2026	2.00	2.87	2.00	2.61	2.61	29.21%	3,036,152
Aug 20, 2026	2.02	2.04	1.96	2.02	2.02	-	152,995
Aug 19, 2026	1.96	2.10	1.94	2.02	2.02	4.12%	301,696
Aug 18, 2026	2.08	2.17	1.94	1.94	1.94	-7.62%	202,679
Aug 17, 2026	2.09	2.13	2.06	2.10	2.10	-	60,731
Aug 14, 2026	2.12	2.19	2.04	2.10	2.10	0.48%	147,458
Aug 13, 2026	2.18	2.24	2.04	2.09	2.09	-1.42%	141,528
Aug 12, 2026	2.17	2.21	2.11	2.12	2.12	-2.30%	165,511
Aug 11, 2026	2.08	2.22	2.04	2.17	2.17	5.85%	302,815
Aug 10, 2026	2.00	2.15	2.00	2.05	2.05	-2.38%	161,883
Aug 7, 2026	2.26	2.27	2.08	2.10	2.10	-6.25%	170,512
Aug 6, 2026	2.24	2.38	2.17	2.24	2.24	-1.75%	183,729
Aug 5, 2026	2.26	2.39	2.21	2.28	2.28	0.88%	402,948
Aug 4, 2026	2.40	2.49	2.26	2.26	2.26	-8.13%	331,475
Aug 3, 2026	2.36	2.48	2.31	2.46	2.46	1.65%	282,959
Jul 31, 2026	2.39	2.48	2.15	2.42	2.42	2.98%	627,883
Jul 30, 2026	2.16	2.46	2.03	2.35	2.35	14.08%	676,406
Jul 29, 2026	2.12	2.37	1.98	2.06	2.06	-6.36%	996,885
Jul 28, 2026	1.88	2.30	1.87	2.20	2.20	12.82%	1,652,008
Jul 27, 2026	1.96	2.14	1.81	1.95	1.95	2.09%	774,583
Jul 24, 2026	1.92	2.14	1.61	1.91	1.91	8.22%	6,505,792
Jul 23, 2026	1.63	1.79	1.61	1.77	1.77	8.28%	5,551,918
Jul 22, 2026	1.64	1.73	1.50	1.63	1.63	-	390,728
Jul 21, 2026	1.64	1.73	1.62	1.63	1.63	1.87%	157,260
Jul 20, 2026	1.70	1.81	1.57	1.60	1.60	-5.88%	201,026
Jul 17, 2026	1.62	1.76	1.58	1.70	1.70	1.80%	62,465
Jul 16, 2026	1.80	1.82	1.60	1.67	1.67	-9.73%	154,264
Jul 15, 2026	1.90	1.95	1.78	1.85	1.85	-2.12%	149,355
Jul 14, 2026	1.94	1.95	1.81	1.89	1.89	-0.53%	140,015
Jul 13, 2026	2.05	2.17	1.86	1.90	1.90	-9.09%	327,625
Jul 10, 2026	2.08	2.38	1.92	2.09	2.09	-5.00%	912,433
Jul 9, 2026	2.35	2.43	2.09	2.20	2.20	-6.38%	223,910
Jul 8, 2026	2.39	2.50	2.28	2.35	2.35	-4.47%	218,892
Jul 7, 2026	2.58	2.58	2.44	2.46	2.46	-5.02%	109,607
Jul 6, 2026	2.46	2.60	2.45	2.59	2.59	6.15%	91,129
Jul 2, 2026	2.45	2.66	2.36	2.44	2.44	-0.41%	134,115
Jul 1, 2026	2.66	2.74	2.43	2.45	2.45	-11.23%	241,810
Jun 30, 2026	2.64	2.79	2.60	2.76	2.76	1.85%	136,160
Jun 29, 2026	2.68	2.76	2.63	2.71	2.71	-0.73%	124,231
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