Sphere 3D Corp.ANYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.24 | $0.25 | $0.23 | $0.24 | 514,947 |
| 1/30/2026 | $0.26 | $0.28 | $0.24 | $0.24 | 495,280 |
| 1/29/2026 | $0.28 | $0.28 | $0.26 | $0.26 | 454,277 |
| 1/28/2026 | $0.29 | $0.30 | $0.28 | $0.28 | 348,641 |
| 1/27/2026 | $0.27 | $0.29 | $0.27 | $0.28 | 478,300 |
| 1/26/2026 | $0.29 | $0.29 | $0.27 | $0.27 | 481,600 |
| 1/23/2026 | $0.29 | $0.30 | $0.27 | $0.28 | 306,500 |
| 1/22/2026 | $0.27 | $0.29 | $0.27 | $0.28 | 586,500 |
| 1/21/2026 | $0.30 | $0.30 | $0.27 | $0.27 | 507,329 |
| 1/20/2026 | $0.30 | $0.31 | $0.29 | $0.29 | 471,800 |
| 1/16/2026 | $0.30 | $0.32 | $0.30 | $0.31 | 321,208 |
| 1/15/2026 | $0.34 | $0.34 | $0.31 | $0.31 | 285,400 |
| 1/14/2026 | $0.33 | $0.34 | $0.32 | $0.32 | 351,814 |
| 1/13/2026 | $0.34 | $0.35 | $0.32 | $0.33 | 388,125 |
| 1/12/2026 | $0.35 | $0.35 | $0.32 | $0.33 | 399,300 |
| 1/9/2026 | $0.35 | $0.35 | $0.33 | $0.33 | 341,846 |
| 1/8/2026 | $0.35 | $0.36 | $0.33 | $0.34 | 328,417 |
| 1/7/2026 | $0.36 | $0.36 | $0.33 | $0.34 | 402,242 |
| 1/6/2026 | $0.38 | $0.38 | $0.34 | $0.35 | 460,510 |
| 1/5/2026 | $0.34 | $0.37 | $0.34 | $0.36 | 765,937 |
| 1/2/2026 | $0.29 | $0.34 | $0.29 | $0.33 | 540,900 |
| 12/31/2025 | $0.31 | $0.33 | $0.29 | $0.30 | 654,019 |
| 12/30/2025 | $0.34 | $0.36 | $0.30 | $0.32 | 1.07M |
| 12/29/2025 | $0.36 | $0.38 | $0.34 | $0.35 | 504,774 |
| 12/26/2025 | $0.40 | $0.40 | $0.36 | $0.36 | 277,138 |
| 12/24/2025 | $0.35 | $0.38 | $0.35 | $0.36 | 224,600 |
| 12/23/2025 | $0.38 | $0.38 | $0.35 | $0.36 | 404,422 |
| 12/22/2025 | $0.38 | $0.41 | $0.38 | $0.38 | 492,700 |
| 12/19/2025 | $0.38 | $0.39 | $0.37 | $0.37 | 243,300 |
| 12/18/2025 | $0.40 | $0.42 | $0.37 | $0.37 | 536,847 |
| 12/17/2025 | $0.42 | $0.43 | $0.40 | $0.40 | 191,200 |
| 12/16/2025 | $0.40 | $0.43 | $0.40 | $0.41 | 228,010 |
| 12/15/2025 | $0.43 | $0.44 | $0.40 | $0.40 | 599,400 |
| 12/12/2025 | $0.47 | $0.48 | $0.43 | $0.43 | 433,234 |
| 12/11/2025 | $0.48 | $0.49 | $0.47 | $0.47 | 159,449 |
| 12/10/2025 | $0.46 | $0.50 | $0.45 | $0.49 | 363,142 |
| 12/9/2025 | $0.47 | $0.48 | $0.45 | $0.47 | 567,800 |
| 12/8/2025 | $0.49 | $0.49 | $0.46 | $0.46 | 211,200 |
| 12/5/2025 | $0.48 | $0.50 | $0.48 | $0.48 | 249,314 |
| 12/4/2025 | $0.50 | $0.52 | $0.49 | $0.49 | 397,000 |
| 12/3/2025 | $0.49 | $0.50 | $0.46 | $0.49 | 283,788 |
| 12/2/2025 | $0.50 | $0.51 | $0.48 | $0.48 | 221,430 |
| 12/1/2025 | $0.50 | $0.52 | $0.47 | $0.47 | 390,375 |
| 11/28/2025 | $0.52 | $0.53 | $0.51 | $0.53 | 139,500 |
| 11/26/2025 | $0.48 | $0.52 | $0.47 | $0.51 | 522,200 |
| 11/25/2025 | $0.46 | $0.49 | $0.45 | $0.47 | 491,740 |
| 11/24/2025 | $0.44 | $0.47 | $0.44 | $0.46 | 375,400 |
| 11/21/2025 | $0.44 | $0.48 | $0.42 | $0.45 | 542,529 |
| 11/20/2025 | $0.46 | $0.49 | $0.44 | $0.44 | 523,800 |
| 11/19/2025 | $0.49 | $0.51 | $0.46 | $0.46 | 247,518 |
| 11/18/2025 | $0.47 | $0.51 | $0.46 | $0.50 | 449,600 |
| 11/17/2025 | $0.47 | $0.50 | $0.46 | $0.47 | 570,100 |
| 11/14/2025 | $0.46 | $0.49 | $0.45 | $0.46 | 830,627 |
| 11/13/2025 | $0.54 | $0.55 | $0.45 | $0.49 | 1.40M |
| 11/12/2025 | $0.58 | $0.60 | $0.54 | $0.54 | 611,900 |
| 11/11/2025 | $0.59 | $0.62 | $0.56 | $0.59 | 338,500 |
| 11/10/2025 | $0.65 | $0.65 | $0.58 | $0.60 | 475,346 |
| 11/7/2025 | $0.55 | $0.61 | $0.55 | $0.61 | 549,100 |
| 11/6/2025 | $0.61 | $0.61 | $0.55 | $0.56 | 425,500 |
| 11/5/2025 | $0.60 | $0.64 | $0.58 | $0.59 | 776,435 |
| 11/4/2025 | $0.64 | $0.72 | $0.62 | $0.63 | 695,300 |