Sphere 3D Corp. (ANY)
NASDAQ: ANY · Real-Time Price · USD
2.260
-0.200 (-8.13%)
At close: Aug 4, 2026, 4:00 PM EDT
2.310
+0.050 (2.21%)
After-hours: Aug 4, 2026, 7:56 PM EDT
Sphere 3D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |