Sphere 3D Corp. (ANY)
NASDAQ: ANY · Real-Time Price · USD
1.430
+0.010 (0.70%)
At close: Apr 28, 2026, 4:00 PM EDT
1.430
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Sphere 3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.40 | 1.45 | 1.40 | 1.41 | - | -0.70% | 71,450 |
| Apr 27, 2026 | 1.46 | 1.48 | 1.41 | 1.42 | 1.42 | -2.07% | 51,607 |
| Apr 24, 2026 | 1.44 | 1.48 | 1.40 | 1.45 | 1.45 | 2.84% | 66,658 |
| Apr 23, 2026 | 1.45 | 1.45 | 1.36 | 1.41 | 1.41 | -1.40% | 122,366 |
| Apr 22, 2026 | 1.45 | 1.54 | 1.41 | 1.43 | 1.43 | 2.88% | 101,293 |
| Apr 21, 2026 | 1.51 | 1.54 | 1.37 | 1.39 | 1.39 | -7.33% | 122,730 |
| Apr 20, 2026 | 1.50 | 1.57 | 1.45 | 1.50 | 1.50 | -0.66% | 151,438 |
| Apr 17, 2026 | 1.55 | 1.64 | 1.49 | 1.51 | 1.51 | -0.66% | 271,412 |
| Apr 16, 2026 | 1.58 | 1.59 | 1.48 | 1.52 | 1.52 | -1.30% | 164,278 |
| Apr 15, 2026 | 1.52 | 1.63 | 1.50 | 1.54 | 1.54 | 4.05% | 166,230 |
| Apr 14, 2026 | 1.52 | 1.65 | 1.46 | 1.48 | 1.48 | 2.07% | 285,055 |
| Apr 13, 2026 | 1.46 | 1.47 | 1.41 | 1.45 | 1.45 | - | 55,823 |
| Apr 10, 2026 | 1.45 | 1.53 | 1.45 | 1.45 | 1.45 | - | 58,895 |
| Apr 9, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | -1.02% | 33,588 |
| Apr 8, 2026 | 1.47 | 1.56 | 1.44 | 1.47 | 1.47 | 3.17% | 64,199 |
| Apr 7, 2026 | 1.43 | 1.50 | 1.39 | 1.42 | 1.42 | -4.70% | 47,857 |
| Apr 6, 2026 | 1.54 | 1.56 | 1.49 | 1.49 | 1.49 | -1.97% | 34,777 |
| Apr 2, 2026 | 1.47 | 1.56 | 1.44 | 1.52 | 1.52 | 0.66% | 33,299 |
| Apr 1, 2026 | 1.45 | 1.54 | 1.45 | 1.51 | 1.51 | 4.14% | 83,056 |
| Mar 31, 2026 | 1.38 | 1.45 | 1.37 | 1.45 | 1.45 | 3.57% | 35,280 |
| Mar 30, 2026 | 1.36 | 1.48 | 1.36 | 1.40 | 1.40 | -1.41% | 95,657 |
| 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 |
| Feb 2, 2026 | 2.40 | 2.48 | 2.35 | 2.35 | 2.35 | -3.61% | 61,548 |
| Jan 30, 2026 | 2.56 | 2.80 | 2.44 | 2.44 | 2.44 | -6.73% | 49,528 |
| Jan 29, 2026 | 2.80 | 2.82 | 2.55 | 2.62 | 2.62 | -6.57% | 45,427 |
| Jan 28, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | 1.08% | 34,864 |
| Jan 27, 2026 | 2.71 | 2.90 | 2.70 | 2.77 | 2.77 | 3.71% | 47,829 |
| Jan 26, 2026 | 2.89 | 2.90 | 2.66 | 2.67 | 2.67 | -4.27% | 48,157 |
| Jan 23, 2026 | 2.88 | 3.00 | 2.70 | 2.79 | 2.79 | 0.32% | 30,649 |
| Jan 22, 2026 | 2.74 | 2.88 | 2.74 | 2.78 | 2.78 | 1.94% | 58,646 |
| Jan 21, 2026 | 2.96 | 2.99 | 2.70 | 2.73 | 2.73 | -6.80% | 50,732 |
| Jan 20, 2026 | 3.01 | 3.10 | 2.91 | 2.93 | 2.93 | -5.58% | 47,177 |
| Jan 16, 2026 | 3.00 | 3.23 | 3.00 | 3.10 | 3.10 | -0.96% | 32,120 |
| Jan 15, 2026 | 3.35 | 3.35 | 3.12 | 3.13 | 3.13 | -2.40% | 28,538 |
| Jan 14, 2026 | 3.30 | 3.43 | 3.20 | 3.21 | 3.21 | -2.40% | 35,181 |
| Jan 13, 2026 | 3.38 | 3.50 | 3.20 | 3.29 | 3.29 | -1.23% | 38,812 |
| Jan 12, 2026 | 3.50 | 3.50 | 3.22 | 3.33 | 3.33 | 2.37% | 39,928 |
| Jan 9, 2026 | 3.50 | 3.50 | 3.25 | 3.25 | 3.25 | -4.50% | 34,184 |
| Jan 8, 2026 | 3.47 | 3.57 | 3.33 | 3.40 | 3.40 | 0.12% | 32,841 |
| Jan 7, 2026 | 3.60 | 3.64 | 3.30 | 3.40 | 3.40 | -3.87% | 40,224 |
| Jan 6, 2026 | 3.79 | 3.79 | 3.36 | 3.54 | 3.54 | -1.78% | 46,051 |
| Jan 5, 2026 | 3.40 | 3.70 | 3.40 | 3.60 | 3.60 | 8.73% | 76,593 |
| Jan 2, 2026 | 2.93 | 3.40 | 2.93 | 3.31 | 3.31 | 11.26% | 54,086 |
| Dec 31, 2025 | 3.11 | 3.35 | 2.95 | 2.98 | 2.98 | -6.74% | 65,401 |
| Dec 30, 2025 | 3.40 | 3.55 | 3.03 | 3.19 | 3.19 | -8.33% | 106,854 |
| Dec 29, 2025 | 3.62 | 3.80 | 3.35 | 3.48 | 3.48 | -3.60% | 50,477 |
| Dec 26, 2025 | 3.95 | 3.95 | 3.55 | 3.61 | 3.61 | -0.80% | 27,713 |
| Dec 24, 2025 | 3.51 | 3.80 | 3.51 | 3.64 | 3.64 | 2.30% | 22,458 |
| Dec 23, 2025 | 3.80 | 3.80 | 3.52 | 3.56 | 3.56 | -6.37% | 40,442 |
| Dec 22, 2025 | 3.80 | 4.06 | 3.80 | 3.80 | 3.80 | 2.15% | 49,265 |
| Dec 19, 2025 | 3.80 | 3.94 | 3.70 | 3.72 | 3.72 | 1.39% | 24,327 |
| Dec 18, 2025 | 4.01 | 4.20 | 3.67 | 3.67 | 3.67 | -8.16% | 53,684 |
| Dec 17, 2025 | 4.20 | 4.30 | 4.00 | 4.00 | 4.00 | -1.99% | 19,117 |
| Dec 16, 2025 | 4.00 | 4.35 | 4.00 | 4.08 | 4.08 | 1.90% | 22,801 |
| Dec 15, 2025 | 4.30 | 4.35 | 4.00 | 4.00 | 4.00 | -6.98% | 59,936 |
| Dec 12, 2025 | 4.70 | 4.78 | 4.30 | 4.30 | 4.30 | -8.74% | 43,323 |
| Dec 11, 2025 | 4.81 | 4.90 | 4.67 | 4.71 | 4.71 | -3.90% | 15,944 |
| Dec 10, 2025 | 4.55 | 5.00 | 4.50 | 4.90 | 4.90 | 5.42% | 36,314 |
| Dec 9, 2025 | 4.68 | 4.80 | 4.55 | 4.65 | 4.65 | 1.11% | 56,779 |
| Dec 8, 2025 | 4.90 | 4.95 | 4.60 | 4.60 | 4.60 | -4.50% | 21,119 |
| Dec 5, 2025 | 4.80 | 5.00 | 4.76 | 4.82 | 4.82 | -1.73% | 24,931 |
| Dec 4, 2025 | 4.98 | 5.25 | 4.90 | 4.90 | 4.90 | -0.85% | 39,697 |
| Dec 3, 2025 | 4.90 | 5.05 | 4.64 | 4.94 | 4.94 | 1.94% | 28,378 |