Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Sphere 3D Corp. - Common Shares (ANY)

1.7700
+0.3100 (21.23%)
NASDAQ · Last Trade: Mar 7th, 12:52 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sphere 3D Corp. - Common Shares (ANY)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20261.701.911.581.7718,043,4981.77
3/05/20261.401.521.381.462,428,7501.46
3/04/20261.351.501.351.38126,2451.38
3/03/20261.421.421.271.3586,8001.35
3/02/20261.461.611.451.46232,7101.46
2/27/20261.571.571.451.48160,6941.48
2/26/20261.451.601.411.60282,8701.60
2/25/20261.381.701.361.44823,3731.44
2/24/20261.181.551.181.30467,1141.30
2/23/20261.291.341.131.17202,0401.17
2/20/20261.091.311.081.21390,8821.21
2/19/20261.211.221.091.09190,3231.09
2/18/20261.241.321.161.21133,9151.21
2/17/20261.351.361.161.23160,6961.23
2/13/20261.321.451.271.3595,0571.35
2/12/20261.481.491.261.31156,5001.31
2/11/20261.751.751.251.42341,3531.42
2/10/20261.731.941.531.66522,9261.66
2/09/20260.190.190.160.171,919,7201.70
2/06/20260.190.220.160.183,757,1201.79
2/05/20260.210.220.170.181,208,9111.84
2/04/20260.230.240.220.22432,9752.17
2/03/20260.240.260.220.23388,9872.28
2/02/20260.240.250.230.24600,5252.35
1/30/20260.260.280.240.24495,2802.44
1/29/20260.280.280.260.26454,2342.62
1/28/20260.290.300.280.28346,2092.80
1/27/20260.270.290.270.28476,0012.77
1/26/20260.290.290.270.27479,9752.67
1/23/20260.290.300.270.28306,4942.79
1/22/20260.270.290.270.28582,6322.78
1/21/20260.300.300.270.27504,5082.73
1/20/20260.300.310.290.29471,0932.93
1/16/20260.300.320.300.31321,2083.10
1/15/20260.340.340.310.31277,1873.13
1/14/20260.330.340.320.32351,6443.21
1/13/20260.340.350.320.33387,3693.29
1/12/20260.350.350.320.33396,8523.33
1/09/20260.350.350.330.33341,8463.25
1/08/20260.350.360.330.34328,2833.40
1/07/20260.360.360.330.34400,1063.40
1/06/20260.380.380.340.35459,0553.54
1/05/20260.340.370.340.36761,3453.60
1/02/20260.290.340.290.33540,8653.31
12/31/20250.310.330.290.30654,0192.98
12/30/20250.340.360.300.321,067,5113.19
12/29/20250.360.380.340.35504,7243.48
12/26/20250.400.400.360.36277,1383.61
12/24/20250.350.380.350.36224,5833.64
12/23/20250.380.380.350.36404,1093.56
12/22/20250.380.410.380.38491,1183.80
12/19/20250.380.390.370.37243,2753.72
12/18/20250.400.420.370.37534,4223.67
12/17/20250.420.430.400.40191,1744.00
12/16/20250.400.430.400.41227,6914.08
12/15/20250.430.440.400.40579,3204.00
12/12/20250.470.480.430.43433,2344.30
12/11/20250.480.490.470.47157,3494.71
12/10/20250.460.500.450.49362,1034.90
12/09/20250.470.480.450.47567,2414.65
12/08/20250.490.490.460.46211,1924.60