Sphere 3D Corp. - ANY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.95	0.86	0.86	0.99	0.84	1.8M
October 16, 2025	1.06	1.05	1.05	1.26	0.95	5.54M
October 15, 2025	0.94	1.01	1.01	1.02	0.89	1.76M
October 14, 2025	0.85	0.89	0.89	0.92	0.8	829,200
October 13, 2025	0.89	0.89	0.89	0.89	0.83	881,600
October 10, 2025	0.94	0.86	0.86	1.02	0.84	1.72M
October 09, 2025	0.95	0.92	0.92	0.96	0.88	741,110
October 08, 2025	0.86	0.95	0.95	0.95	0.85	1.04M
October 07, 2025	0.89	0.85	0.85	0.9	0.83	829,137
October 06, 2025	0.84	0.9	0.9	0.91	0.84	814,127
October 03, 2025	0.89	0.84	0.84	0.92	0.8	1.21M
October 02, 2025	0.75	0.85	0.85	0.9	0.75	2.27M
October 01, 2025	0.72	0.74	0.74	0.75	0.72	377,400
September 30, 2025	0.75	0.74	0.74	0.75	0.72	501,545
September 29, 2025	0.72	0.75	0.75	0.77	0.71	795,816
September 26, 2025	0.7	0.71	0.71	0.72	0.68	423,644
September 25, 2025	0.68	0.69	0.69	0.72	0.68	365,900
September 24, 2025	0.69	0.69	0.69	0.7	0.68	275,509
September 23, 2025	0.69	0.68	0.68	0.71	0.68	389,400
September 22, 2025	0.67	0.69	0.69	0.69	0.65	507,405
September 19, 2025	0.65	0.68	0.68	0.68	0.65	451,841
September 18, 2025	0.69	0.65	0.65	0.71	0.65	582,617
September 17, 2025	0.7	0.7	0.7	0.73	0.68	638,500
September 16, 2025	0.68	0.71	0.71	0.71	0.66	390,000
September 15, 2025	0.71	0.7	0.7	0.72	0.69	822,600
September 12, 2025	0.71	0.7	0.7	0.71	0.69	698,500
September 11, 2025	0.72	0.71	0.71	0.73	0.69	567,200
September 10, 2025	0.69	0.71	0.71	0.75	0.69	964,313
September 09, 2025	0.66	0.69	0.69	0.69	0.64	724,401
September 08, 2025	0.66	0.63	0.63	0.66	0.62	293,600
September 05, 2025	0.58	0.65	0.65	0.65	0.57	547,471
September 04, 2025	0.62	0.58	0.58	0.63	0.57	296,200
September 03, 2025	0.6	0.61	0.61	0.62	0.58	333,300
September 02, 2025	0.59	0.61	0.61	0.62	0.58	492,700
August 29, 2025	0.65	0.62	0.62	0.66	0.59	457,807
August 28, 2025	0.59	0.65	0.65	0.66	0.58	1.13M
August 27, 2025	0.6	0.59	0.59	0.61	0.56	255,426
August 26, 2025	0.61	0.6	0.6	0.64	0.58	391,304
August 25, 2025	0.59	0.61	0.61	0.63	0.57	749,473
August 22, 2025	0.53	0.59	0.59	0.59	0.51	954,089
August 21, 2025	0.52	0.53	0.53	0.54	0.51	247,855
August 20, 2025	0.5	0.51	0.51	0.52	0.49	519,200
August 19, 2025	0.56	0.53	0.53	0.56	0.51	633,400
August 18, 2025	0.57	0.57	0.56	0.58	0.56	447,488
August 15, 2025	0.58	0.58	0.58	0.59	0.57	345,435
August 14, 2025	0.61	0.59	0.59	0.61	0.55	690,803
August 13, 2025	0.53	0.59	0.59	0.6	0.53	1.02M
August 12, 2025	0.58	0.54	0.54	0.61	0.52	4.74M
August 11, 2025	0.52	0.5	0.5	0.53	0.49	9.58M
August 08, 2025	0.5	0.49	0.49	0.52	0.48	383,449
August 07, 2025	0.53	0.5	0.5	0.54	0.46	609,410
August 06, 2025	0.52	0.51	0.51	0.53	0.5	425,400
August 05, 2025	0.53	0.53	0.53	0.54	0.52	164,000
August 04, 2025	0.55	0.53	0.53	0.55	0.52	215,230
August 01, 2025	0.53	0.51	0.51	0.53	0.5	623,151
July 31, 2025	0.55	0.55	0.55	0.55	0.53	312,029
July 30, 2025	0.57	0.54	0.54	0.59	0.53	379,529
July 29, 2025	0.63	0.58	0.58	0.63	0.57	870,959
July 28, 2025	0.67	0.63	0.63	0.67	0.62	377,968
July 25, 2025	0.68	0.66	0.66	0.7	0.64	416,400

Sphere 3D Corp. (ANY) NASDAQ