Sphere 3D Corp. (ANY)
NASDAQ: ANY · Real-Time Price · USD
2.290
-0.140 (-5.76%)
At close: May 15, 2026, 4:00 PM EDT
2.399
+0.109 (4.78%)
After-hours: May 15, 2026, 7:16 PM EDT
Sphere 3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 1.33 | 1.51 | 1.33 | 1.44 | 1.44 | 9.92% | 152,471 |
| Mar 24, 2026 | 1.33 | 1.36 | 1.27 | 1.31 | 1.31 | -4.38% | 119,135 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.28 | 1.37 | 1.37 | -2.84% | 163,283 |
| Mar 20, 2026 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | -9.03% | 142,070 |
| Mar 19, 2026 | 1.56 | 1.57 | 1.45 | 1.55 | 1.55 | -2.52% | 148,761 |
| Mar 18, 2026 | 1.58 | 1.63 | 1.55 | 1.59 | 1.59 | - | 215,259 |
| Mar 17, 2026 | 1.66 | 1.74 | 1.56 | 1.59 | 1.59 | -6.47% | 251,381 |
| Mar 16, 2026 | 1.65 | 1.79 | 1.62 | 1.70 | 1.70 | 4.94% | 380,154 |
| Mar 13, 2026 | 1.60 | 1.67 | 1.56 | 1.62 | 1.62 | 1.25% | 243,594 |
| Mar 12, 2026 | 1.60 | 1.65 | 1.50 | 1.60 | 1.60 | -0.62% | 481,223 |
| Mar 11, 2026 | 1.79 | 1.86 | 1.61 | 1.61 | 1.61 | -12.02% | 504,974 |
| Mar 10, 2026 | 1.80 | 1.88 | 1.60 | 1.83 | 1.83 | 0.55% | 844,721 |
| Mar 9, 2026 | 1.64 | 1.87 | 1.61 | 1.82 | 1.82 | 2.82% | 1,241,389 |
| Mar 6, 2026 | 1.70 | 1.91 | 1.58 | 1.77 | 1.77 | 21.23% | 18,145,426 |