Skip to main content
Sphere 3D Corp. (ANY)
NASDAQ: ANY · Real-Time Price · USD
0.482
-0.009 (-1.73%)
At close: Dec 5, 2025, 4:00 PM EST
0.475
-0.007 (-1.35%)
After-hours: Dec 5, 2025, 7:38 PM EST

Sphere 3D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.480.500.480.480.48-1.73%248,170
Dec 4, 20250.500.520.490.490.49-0.85%384,306
Dec 3, 20250.490.500.460.490.491.94%283,786
Dec 2, 20250.500.510.490.490.492.47%210,459
Dec 1, 20250.500.520.470.470.47-10.04%390,375
Nov 28, 20250.520.530.510.530.533.79%121,678
Nov 26, 20250.480.520.470.510.518.99%509,874
Nov 25, 20250.460.490.450.470.470.24%491,740
Nov 24, 20250.440.470.440.460.462.88%375,352
Nov 21, 20250.440.480.420.450.453.44%542,529
Nov 20, 20250.460.490.440.440.44-4.26%523,766
Nov 19, 20250.490.510.460.460.46-8.43%247,518
Nov 18, 20250.480.510.460.500.506.10%449,585
Nov 17, 20250.470.510.460.470.471.23%570,060
Nov 14, 20250.460.490.450.460.46-4.63%830,627
Nov 13, 20250.540.550.450.490.49-10.57%1,400,819
Nov 12, 20250.580.600.540.540.54-7.78%611,886
Nov 11, 20250.590.620.560.590.59-1.85%338,496
Nov 10, 20250.650.650.580.600.60-2.07%475,346
Nov 7, 20250.550.610.550.610.618.52%549,084
Nov 6, 20250.610.610.550.560.56-4.34%425,480
Nov 5, 20250.600.640.580.590.59-6.44%776,435
Nov 4, 20250.640.720.620.630.63-7.31%695,293
Nov 3, 20250.720.740.660.680.68-3.54%517,359
Oct 31, 20250.700.750.690.710.711.18%506,009
Oct 30, 20250.720.730.680.700.70-4.85%683,163
Oct 29, 20250.750.770.710.730.73-2.55%548,179
Oct 28, 20250.770.790.740.750.75-2.24%522,309
Oct 27, 20250.830.840.760.770.77-2.50%539,461
Oct 24, 20250.760.830.760.790.797.42%1,339,566
Oct 23, 20250.750.770.730.730.731.83%645,788
Oct 22, 20250.780.790.680.720.72-9.30%1,741,583
Oct 21, 20250.880.900.790.790.79-10.09%837,733
Oct 20, 20250.860.940.860.880.882.59%889,455
Oct 17, 20250.950.990.840.860.86-17.92%1,804,967
Oct 16, 20251.061.260.951.051.053.96%5,541,460
Oct 15, 20250.941.020.891.011.0113.50%1,756,842
Oct 14, 20250.850.920.800.890.89-0.01%829,161
Oct 13, 20250.890.890.830.890.893.33%881,566
Oct 10, 20250.941.020.840.860.86-6.38%1,718,189
Oct 9, 20250.950.960.880.920.92-3.14%741,110
Oct 8, 20250.860.950.850.950.9511.87%1,075,158
Oct 7, 20250.890.900.830.850.85-5.19%829,137
Oct 6, 20250.840.910.840.900.906.77%814,127
Oct 3, 20250.890.920.800.840.84-1.75%1,206,282
Oct 2, 20250.750.900.750.850.8515.35%2,267,620
Oct 1, 20250.720.750.720.740.740.67%377,368
Sep 30, 20250.750.750.720.740.74-1.46%501,545
Sep 29, 20250.720.770.710.750.755.00%795,816
Sep 26, 20250.700.720.680.710.712.76%423,644
Sep 25, 20250.680.720.680.690.690.20%365,863
Sep 24, 20250.690.700.680.690.690.91%275,509
Sep 23, 20250.690.710.680.680.68-0.22%389,383
Sep 22, 20250.670.690.650.690.691.03%507,405
Sep 19, 20250.650.680.650.680.683.87%451,841
Sep 18, 20250.690.710.650.650.65-6.42%582,617
Sep 17, 20250.700.730.680.700.70-1.02%638,477
Sep 16, 20250.680.710.660.710.710.71%389,953
Sep 15, 20250.710.720.690.700.70-822,586
Sep 12, 20250.710.710.690.700.70-1.33%698,456
Sep 11, 20250.720.730.690.710.71-0.08%567,170
Sep 10, 20250.690.750.690.710.713.35%964,313
Sep 9, 20250.660.690.640.690.698.22%724,401
Sep 8, 20250.660.660.620.630.63-1.58%293,583
Sep 5, 20250.580.650.570.650.6511.42%549,118
Sep 4, 20250.620.630.570.580.58-4.61%296,186
Sep 3, 20250.600.620.580.610.61-0.48%333,283
Sep 2, 20250.590.620.580.610.61-1.12%492,663
Aug 29, 20250.650.660.590.620.62-4.39%475,340
Aug 28, 20250.590.660.580.650.659.99%1,131,898
Aug 27, 20250.600.610.560.590.59-2.09%255,426
Aug 26, 20250.610.640.580.600.60-1.04%391,304
Aug 25, 20250.590.630.570.610.613.12%749,473
Aug 22, 20250.530.590.510.590.5911.73%954,089
Aug 21, 20250.520.540.510.530.533.00%247,855
Aug 20, 20250.500.520.490.510.51-3.12%519,168
Aug 19, 20250.560.560.510.530.53-6.93%633,387
Aug 18, 20250.570.590.550.570.57-2.47%456,352
Aug 15, 20250.580.590.570.580.58-1.49%345,435
Aug 14, 20250.610.610.550.590.59-0.83%690,803
Aug 13, 20250.530.600.530.590.5910.54%1,021,253
Aug 12, 20250.580.610.520.540.546.38%4,739,804
Aug 11, 20250.520.530.490.500.502.60%9,584,490
Aug 8, 20250.500.520.480.490.49-2.19%383,449
Aug 7, 20250.530.540.460.500.50-1.49%609,410
Aug 6, 20250.520.530.500.510.51-3.64%425,352
Aug 5, 20250.530.540.520.530.53-0.21%163,977
Aug 4, 20250.550.550.520.530.534.16%215,230
Aug 1, 20250.530.530.500.510.51-6.46%623,151
Jul 31, 20250.550.550.530.550.550.91%312,029
Jul 30, 20250.570.590.530.540.54-6.46%379,529
Jul 29, 20250.630.630.570.580.58-8.74%870,959
Jul 28, 20250.670.670.620.630.63-3.84%377,968
Jul 25, 20250.680.700.640.660.66-4.26%416,392
Jul 24, 20250.730.730.680.690.69-5.62%641,466
Jul 23, 20250.690.740.690.730.735.54%1,187,420
Jul 22, 20250.660.690.640.690.692.69%449,506
Jul 21, 20250.680.700.670.670.671.01%688,552
Jul 18, 20250.720.740.610.670.67-8.91%1,296,094
Jul 17, 20250.680.740.670.730.735.86%954,083