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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sphere 3D Corp. (ANY) NASDAQ