Sphere 3D Corp. (ANY) NASDAQ

0.36

+0.0082(+2.30%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20250.350.360.360.380.35221,501
December 23, 20250.380.360.360.380.35404,422
December 22, 20250.380.380.380.410.38492,700
December 19, 20250.380.370.370.390.37243,300
December 18, 20250.40.370.370.420.37536,847
December 17, 20250.420.40.40.430.4191,200
December 16, 20250.40.410.410.430.4228,010
December 15, 20250.430.40.40.440.4599,400
December 12, 20250.470.430.430.480.43433,234
December 11, 20250.480.470.470.490.47159,449
December 10, 20250.460.490.490.50.45363,142
December 09, 20250.470.470.470.480.45567,800
December 08, 20250.490.460.460.490.46211,200
December 05, 20250.480.480.480.50.48249,314
December 04, 20250.50.490.490.520.49384,235
December 03, 20250.490.490.490.50.46283,788
December 02, 20250.50.490.490.510.49221,430
December 01, 20250.50.470.470.520.47390,375
November 28, 20250.520.530.530.530.51139,500
November 26, 20250.480.510.510.520.47522,200
November 25, 20250.460.470.470.490.45491,740
November 24, 20250.440.460.460.470.44375,400
November 21, 20250.440.450.450.480.42542,529
November 20, 20250.460.440.440.490.44523,800
November 19, 20250.490.460.460.510.46247,518
November 18, 20250.480.50.50.510.46449,600
November 17, 20250.470.470.470.50.46570,100
November 14, 20250.460.460.460.490.45830,627
November 13, 20250.540.490.490.550.451.4M
November 12, 20250.580.540.540.60.54611,900
November 11, 20250.590.590.590.620.56338,500
November 10, 20250.650.60.60.650.58475,346
November 07, 20250.550.610.610.610.55549,084
November 06, 20250.610.560.560.610.55425,500
November 05, 20250.60.590.590.640.58776,435
November 04, 20250.640.630.630.720.62663,458
November 03, 20250.730.680.680.730.66515,638
October 31, 20250.70.710.710.750.69506,009
October 30, 20250.720.70.70.730.68683,200
October 29, 20250.750.730.730.770.71545,816
October 28, 20250.770.750.750.790.74522,309
October 27, 20250.830.770.770.840.76525,180
October 24, 20250.760.790.790.830.761.34M
October 23, 20250.750.730.730.770.73645,800
October 22, 20250.780.720.720.790.681.74M
October 21, 20250.880.790.790.90.79837,733
October 20, 20250.860.880.880.940.86889,500
October 17, 20250.950.860.860.990.841.8M
October 16, 20251.061.051.051.260.955.54M
October 15, 20250.941.011.011.020.891.76M
October 14, 20250.850.890.890.920.8829,200
October 13, 20250.890.890.890.890.83881,600
October 10, 20250.940.860.861.020.841.72M
October 09, 20250.950.920.920.960.88741,110
October 08, 20250.860.950.950.950.851.04M
October 07, 20250.890.850.850.90.83829,137
October 06, 20250.840.90.90.910.84814,127
October 03, 20250.890.840.840.920.81.21M
October 02, 20250.750.850.850.90.752.27M
October 01, 20250.720.740.740.750.72377,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved