Sphere 3D Corp. (ANY)
NASDAQ: ANY · Real-Time Price · USD
2.730
-0.010 (-0.36%)
At close: Jun 26, 2026, 4:00 PM EDT
2.770
+0.040 (1.47%)
After-hours: Jun 26, 2026, 7:34 PM EDT
Sphere 3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.69 | 2.80 | 2.64 | 2.73 | 2.73 | -0.36% | 146,121 |
| Jun 25, 2026 | 3.20 | 3.25 | 2.55 | 2.74 | 2.74 | -7.12% | 2,635,725 |
| Jun 24, 2026 | 3.05 | 3.17 | 2.76 | 2.95 | 2.95 | -3.91% | 220,616 |
| Jun 23, 2026 | 3.09 | 3.17 | 3.02 | 3.07 | 3.07 | -6.69% | 176,716 |
| Jun 22, 2026 | 3.50 | 3.59 | 3.06 | 3.29 | 3.29 | -4.08% | 393,122 |
| Jun 18, 2026 | 4.21 | 4.21 | 3.35 | 3.43 | 3.43 | -18.14% | 782,935 |
| Jun 17, 2026 | 3.60 | 4.29 | 3.42 | 4.19 | 4.19 | 20.40% | 1,262,559 |
| Jun 16, 2026 | 3.14 | 3.56 | 3.04 | 3.48 | 3.48 | 11.54% | 916,669 |
| 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 |
| May 21, 2026 | 1.88 | 1.95 | 1.85 | 1.93 | 1.93 | 4.89% | 136,504 |
| May 20, 2026 | 1.82 | 1.90 | 1.75 | 1.84 | 1.84 | 2.22% | 128,915 |
| May 19, 2026 | 1.69 | 1.86 | 1.69 | 1.80 | 1.80 | 7.14% | 89,284 |
| May 18, 2026 | 2.19 | 2.23 | 1.60 | 1.68 | 1.68 | -26.64% | 578,449 |
| 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 |
| Mar 5, 2026 | 1.40 | 1.52 | 1.38 | 1.46 | 1.46 | 5.80% | 6,662,761 |
| Mar 4, 2026 | 1.35 | 1.50 | 1.35 | 1.38 | 1.38 | 2.22% | 127,290 |
| Mar 3, 2026 | 1.42 | 1.42 | 1.27 | 1.35 | 1.35 | -7.53% | 87,774 |
| Mar 2, 2026 | 1.46 | 1.61 | 1.45 | 1.46 | 1.46 | -1.35% | 233,304 |
| Feb 27, 2026 | 1.57 | 1.57 | 1.45 | 1.48 | 1.48 | -7.50% | 160,694 |
| Feb 26, 2026 | 1.45 | 1.60 | 1.41 | 1.60 | 1.60 | 11.11% | 283,548 |
| Feb 25, 2026 | 1.38 | 1.70 | 1.36 | 1.44 | 1.44 | 10.34% | 827,269 |
| Feb 24, 2026 | 1.18 | 1.55 | 1.18 | 1.31 | 1.31 | 11.54% | 468,474 |
| Feb 23, 2026 | 1.29 | 1.34 | 1.13 | 1.17 | 1.17 | -3.31% | 202,460 |
| Feb 20, 2026 | 1.09 | 1.31 | 1.08 | 1.21 | 1.21 | 11.01% | 390,882 |
| Feb 19, 2026 | 1.21 | 1.22 | 1.09 | 1.09 | 1.09 | -9.92% | 190,335 |
| Feb 18, 2026 | 1.24 | 1.32 | 1.16 | 1.21 | 1.21 | -1.63% | 133,954 |
| Feb 17, 2026 | 1.35 | 1.36 | 1.16 | 1.23 | 1.23 | -8.89% | 160,909 |
| Feb 13, 2026 | 1.32 | 1.45 | 1.27 | 1.35 | 1.35 | 3.05% | 95,057 |
| Feb 12, 2026 | 1.48 | 1.49 | 1.26 | 1.31 | 1.31 | -7.75% | 156,510 |
| Feb 11, 2026 | 1.75 | 1.76 | 1.25 | 1.42 | 1.42 | -14.46% | 341,835 |
| Feb 10, 2026 | 1.73 | 1.94 | 1.53 | 1.66 | 1.66 | -2.35% | 523,302 |
| Feb 9, 2026 | 1.89 | 1.89 | 1.63 | 1.70 | 1.70 | -5.03% | 192,831 |
| Feb 6, 2026 | 1.92 | 2.19 | 1.59 | 1.79 | 1.79 | -2.82% | 356,218 |
| Feb 5, 2026 | 2.14 | 2.20 | 1.73 | 1.84 | 1.84 | -15.08% | 120,964 |
| Feb 4, 2026 | 2.30 | 2.39 | 2.16 | 2.17 | 2.17 | -4.83% | 43,302 |
| Feb 3, 2026 | 2.40 | 2.60 | 2.24 | 2.28 | 2.28 | -3.10% | 39,113 |