Sphere 3D Corp. (ANY) NASDAQ

0.61

+0.0481(+8.52%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.55	0.61	0.61	0.61	0.55	549,084
November 06, 2025	0.61	0.56	0.56	0.61	0.55	425,500
November 05, 2025	0.6	0.59	0.59	0.64	0.58	776,435
November 04, 2025	0.64	0.63	0.63	0.72	0.62	663,458
November 03, 2025	0.73	0.68	0.68	0.73	0.66	515,638
October 31, 2025	0.7	0.71	0.71	0.75	0.69	506,009
October 30, 2025	0.72	0.7	0.7	0.73	0.68	683,200
October 29, 2025	0.75	0.73	0.73	0.77	0.71	545,816
October 28, 2025	0.77	0.75	0.75	0.79	0.74	522,309
October 27, 2025	0.83	0.77	0.77	0.84	0.76	525,180
October 24, 2025	0.76	0.79	0.79	0.83	0.76	1.34M
October 23, 2025	0.75	0.73	0.73	0.77	0.73	645,800
October 22, 2025	0.78	0.72	0.72	0.79	0.68	1.74M
October 21, 2025	0.88	0.79	0.79	0.9	0.79	837,733
October 20, 2025	0.86	0.88	0.88	0.94	0.86	889,500
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