Sphere 3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	4.24	4.69	4.00	4.01	-	-7.60%	1,398,687
Jun 4, 2026	4.76	4.87	3.81	4.34	4.34	-23.19%	2,995,446
Jun 3, 2026	3.85	6.20	3.59	5.65	5.65	44.50%	26,557,402
Jun 2, 2026	4.17	4.47	3.38	3.91	3.91	-2.74%	13,247,400
Jun 1, 2026	3.17	4.83	2.86	4.02	4.02	111.58%	118,650,964
May 29, 2026	1.93	1.95	1.88	1.90	1.90	-1.04%	181,846
May 28, 2026	1.92	2.01	1.87	1.92	1.92	1.05%	130,564
May 27, 2026	1.90	1.95	1.84	1.90	1.90	2.15%	97,399
May 26, 2026	1.94	1.97	1.83	1.86	1.86	-1.59%	134,478
May 22, 2026	1.94	2.05	1.85	1.89	1.89	-2.07%	117,922
May 21, 2026	1.88	1.95	1.85	1.93	1.93	4.89%	136,075
May 20, 2026	1.82	1.90	1.75	1.84	1.84	2.22%	128,558
May 19, 2026	1.69	1.86	1.69	1.80	1.80	7.14%	89,217
May 18, 2026	2.19	2.23	1.60	1.68	1.68	-26.64%	574,785
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
May 1, 2026	1.49	1.60	1.47	1.57	1.57	6.80%	131,575
Apr 30, 2026	1.39	1.52	1.38	1.47	1.47	4.26%	121,503
Apr 29, 2026	1.44	1.44	1.37	1.41	1.41	-1.40%	37,383
Apr 28, 2026	1.41	1.46	1.38	1.43	1.43	0.70%	73,568
Apr 27, 2026	1.46	1.48	1.41	1.42	1.42	-2.07%	52,064
Apr 24, 2026	1.44	1.48	1.40	1.45	1.45	2.84%	66,831
Apr 23, 2026	1.45	1.45	1.36	1.41	1.41	-1.40%	123,499
Apr 22, 2026	1.45	1.54	1.41	1.43	1.43	2.88%	102,337
Apr 21, 2026	1.51	1.54	1.37	1.39	1.39	-7.33%	144,826
Apr 20, 2026	1.50	1.57	1.45	1.50	1.50	-0.66%	151,701
Apr 17, 2026	1.55	1.64	1.49	1.51	1.51	-0.66%	272,721
Apr 16, 2026	1.58	1.59	1.48	1.52	1.52	-1.30%	164,286
Apr 15, 2026	1.52	1.63	1.50	1.54	1.54	4.05%	172,177
Apr 14, 2026	1.52	1.65	1.46	1.48	1.48	2.07%	291,611
Apr 13, 2026	1.46	1.47	1.41	1.45	1.45	-	56,715
Apr 10, 2026	1.45	1.53	1.45	1.45	1.45	-	59,987
Apr 9, 2026	1.45	1.50	1.40	1.45	1.45	-1.02%	33,744
Apr 8, 2026	1.47	1.56	1.44	1.47	1.47	3.17%	64,947
Apr 7, 2026	1.43	1.50	1.39	1.42	1.42	-4.70%	50,222
Apr 6, 2026	1.54	1.56	1.49	1.49	1.49	-1.97%	35,172
Apr 2, 2026	1.47	1.56	1.44	1.52	1.52	0.66%	34,709
Apr 1, 2026	1.45	1.54	1.45	1.51	1.51	4.14%	83,559
Mar 31, 2026	1.38	1.45	1.37	1.45	1.45	3.57%	36,930
Mar 30, 2026	1.36	1.48	1.36	1.40	1.40	-1.41%	95,715
Mar 27, 2026	1.37	1.47	1.34	1.42	1.42	1.43%	89,922
Mar 26, 2026	1.41	1.48	1.37	1.40	1.40	-2.78%	53,318