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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.73	0.69	0.69	0.73	0.68	641,500
July 23, 2025	0.69	0.73	0.73	0.74	0.69	1.19M
July 22, 2025	0.66	0.69	0.69	0.69	0.64	449,506
July 21, 2025	0.68	0.67	0.67	0.7	0.67	688,600
July 18, 2025	0.72	0.67	0.67	0.74	0.61	1.3M
July 17, 2025	0.68	0.73	0.73	0.74	0.67	954,100
July 16, 2025	0.66	0.69	0.69	0.69	0.66	1.6M
July 15, 2025	0.75	0.66	0.66	0.75	0.6	2.07M
July 14, 2025	0.76	0.76	0.76	0.85	0.72	3.86M
July 11, 2025	0.7	0.7	0.7	0.82	0.66	6.63M
July 10, 2025	0.61	0.65	0.65	0.72	0.61	1.98M
July 09, 2025	0.62	0.62	0.62	0.65	0.59	640,563
July 08, 2025	0.6	0.61	0.61	0.61	0.58	299,492
July 07, 2025	0.64	0.59	0.59	0.65	0.58	611,396
July 03, 2025	0.62	0.62	0.62	0.67	0.61	441,706
July 02, 2025	0.6	0.61	0.61	0.64	0.58	691,268
July 01, 2025	0.59	0.59	0.59	0.59	0.56	408,080
June 30, 2025	0.59	0.59	0.59	0.6	0.59	481,412
June 27, 2025	0.63	0.57	0.57	0.63	0.54	892,751
June 26, 2025	0.56	0.61	0.61	0.63	0.55	734,367
June 25, 2025	0.55	0.55	0.55	0.58	0.53	306,524
June 24, 2025	0.52	0.54	0.54	0.58	0.52	449,023
June 23, 2025	0.58	0.52	0.52	0.58	0.52	571,803
June 20, 2025	0.64	0.59	0.59	0.66	0.57	482,910
June 18, 2025	0.66	0.64	0.64	0.69	0.62	308,900
June 17, 2025	0.67	0.66	0.66	0.7	0.66	103,525
June 16, 2025	0.7	0.67	0.67	0.7	0.66	236,936
June 13, 2025	0.7	0.67	0.67	0.71	0.62	500,480
June 12, 2025	0.75	0.72	0.72	0.75	0.71	202,600
June 11, 2025	0.74	0.75	0.75	0.77	0.73	318,016
June 10, 2025	0.77	0.75	0.75	0.79	0.73	179,424
June 09, 2025	0.76	0.78	0.78	0.79	0.75	324,400
June 06, 2025	0.74	0.76	0.76	0.79	0.74	334,023
June 05, 2025	0.79	0.74	0.74	0.79	0.71	381,078
June 04, 2025	0.78	0.79	0.79	0.81	0.75	396,900
June 03, 2025	0.78	0.79	0.79	0.83	0.77	535,523
June 02, 2025	0.74	0.79	0.79	0.79	0.74	204,119
May 30, 2025	0.78	0.76	0.76	0.79	0.71	446,163
May 29, 2025	0.82	0.79	0.79	0.83	0.76	676,300
May 28, 2025	0.87	0.82	0.82	0.88	0.81	351,002
May 27, 2025	0.86	0.87	0.87	0.9	0.84	487,632
May 23, 2025	0.87	0.85	0.85	0.87	0.81	500,903
May 22, 2025	0.93	0.89	0.89	0.94	0.86	480,800

Sphere 3D Corp. (ANY) NASDAQ