Sphere 3D Corp. (ANY)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.0800 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 262,900 |
| 17 Apr 2024 | 1.0600 | 1.0900 | 0.9900 | 1.0600 | 1.0600 | 352,200 |
| 16 Apr 2024 | 1.0500 | 1.0600 | 0.9720 | 1.0400 | 1.0400 | 443,400 |
| 15 Apr 2024 | 1.0900 | 1.1700 | 1.0500 | 1.0600 | 1.0600 | 361,800 |
| 12 Apr 2024 | 1.2300 | 1.2500 | 1.0800 | 1.0800 | 1.0800 | 471,000 |
| 11 Apr 2024 | 1.2600 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 189,600 |
| 10 Apr 2024 | 1.2300 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 387,200 |
| 09 Apr 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 207,700 |
| 08 Apr 2024 | 1.3200 | 1.3690 | 1.2800 | 1.3000 | 1.3000 | 329,600 |
| 05 Apr 2024 | 1.3300 | 1.3800 | 1.2700 | 1.2800 | 1.2800 | 376,300 |
| 04 Apr 2024 | 1.3500 | 1.4500 | 1.3200 | 1.3300 | 1.3300 | 562,600 |
| 03 Apr 2024 | 1.3700 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 343,900 |
| 02 Apr 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 303,600 |
| 01 Apr 2024 | 1.5400 | 1.5600 | 1.4200 | 1.4500 | 1.4500 | 388,800 |
| 28 Mar 2024 | 1.3900 | 1.6910 | 1.3850 | 1.5400 | 1.5400 | 1,209,100 |
| 27 Mar 2024 | 1.4400 | 1.4500 | 1.3200 | 1.3600 | 1.3600 | 430,900 |
| 26 Mar 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 324,700 |
| 25 Mar 2024 | 1.4100 | 1.5000 | 1.3880 | 1.4700 | 1.4700 | 773,100 |
| 22 Mar 2024 | 1.3900 | 1.4200 | 1.3400 | 1.3800 | 1.3800 | 383,600 |
| 21 Mar 2024 | 1.5000 | 1.5200 | 1.3900 | 1.4000 | 1.4000 | 691,100 |
| 20 Mar 2024 | 1.3600 | 1.5400 | 1.3300 | 1.5300 | 1.5300 | 748,400 |
| 19 Mar 2024 | 1.4200 | 1.4290 | 1.3250 | 1.3600 | 1.3600 | 370,900 |
| 18 Mar 2024 | 1.4400 | 1.4600 | 1.3700 | 1.4300 | 1.4300 | 508,400 |
| 15 Mar 2024 | 1.3100 | 1.4600 | 1.3100 | 1.4500 | 1.4500 | 812,200 |
| 14 Mar 2024 | 1.5800 | 1.5940 | 1.3600 | 1.3800 | 1.3800 | 814,000 |
| 13 Mar 2024 | 1.6700 | 1.7100 | 1.5800 | 1.6100 | 1.6100 | 545,900 |
| 12 Mar 2024 | 1.7600 | 1.7600 | 1.6200 | 1.6200 | 1.6200 | 616,900 |
| 11 Mar 2024 | 1.9200 | 1.9300 | 1.7300 | 1.7400 | 1.7400 | 671,800 |
| 08 Mar 2024 | 1.7200 | 1.9500 | 1.7200 | 1.9000 | 1.9000 | 829,600 |
| 07 Mar 2024 | 1.7500 | 1.7790 | 1.6940 | 1.7100 | 1.7100 | 484,500 |
| 06 Mar 2024 | 1.7400 | 1.8400 | 1.7000 | 1.7500 | 1.7500 | 652,700 |
| 05 Mar 2024 | 1.8400 | 1.8600 | 1.7000 | 1.7050 | 1.7050 | 750,600 |
| 04 Mar 2024 | 1.9600 | 2.0200 | 1.8200 | 1.8600 | 1.8600 | 1,408,500 |
| 01 Mar 2024 | 1.9700 | 2.0700 | 1.8300 | 2.0200 | 2.0200 | 781,500 |
| 29 Feb 2024 | 2.1800 | 2.2100 | 1.8900 | 1.9300 | 1.9300 | 1,403,200 |
| 28 Feb 2024 | 2.3700 | 2.4300 | 2.1000 | 2.1300 | 2.1300 | 2,009,500 |
| 27 Feb 2024 | 2.6000 | 2.6000 | 2.1800 | 2.3000 | 2.3000 | 1,995,500 |
| 26 Feb 2024 | 2.1200 | 2.4600 | 2.1200 | 2.4300 | 2.4300 | 2,460,800 |
| 23 Feb 2024 | 2.2100 | 2.2100 | 2.0700 | 2.1200 | 2.1200 | 420,300 |
| 22 Feb 2024 | 2.1200 | 2.2900 | 2.0800 | 2.2900 | 2.2900 | 555,800 |
| 21 Feb 2024 | 2.0700 | 2.1200 | 2.0200 | 2.0700 | 2.0700 | 425,000 |
| 20 Feb 2024 | 2.3100 | 2.3100 | 2.0110 | 2.1200 | 2.1200 | 931,300 |
| 16 Feb 2024 | 2.2800 | 2.3700 | 2.2000 | 2.2300 | 2.2300 | 652,100 |
| 15 Feb 2024 | 2.5300 | 2.6800 | 2.2100 | 2.2800 | 2.2800 | 1,718,000 |
| 14 Feb 2024 | 2.4800 | 2.6050 | 2.3000 | 2.5400 | 2.5400 | 1,577,800 |
| 13 Feb 2024 | 2.2900 | 2.3800 | 2.1510 | 2.2000 | 2.2000 | 1,736,800 |
| 12 Feb 2024 | 2.4100 | 2.7290 | 2.3500 | 2.5800 | 2.5800 | 1,966,200 |
| 09 Feb 2024 | 2.5000 | 2.6000 | 2.2500 | 2.4100 | 2.4100 | 2,583,100 |
| 08 Feb 2024 | 2.2300 | 2.4000 | 2.2300 | 2.3750 | 2.3750 | 1,510,100 |
| 07 Feb 2024 | 2.1400 | 2.1950 | 2.0120 | 2.1400 | 2.1400 | 608,200 |
| 06 Feb 2024 | 1.8400 | 2.1800 | 1.8300 | 2.1400 | 2.1400 | 680,600 |
| 05 Feb 2024 | 1.9800 | 2.0000 | 1.8330 | 1.8600 | 1.8600 | 347,600 |
| 02 Feb 2024 | 2.0500 | 2.0800 | 1.9200 | 1.9500 | 1.9500 | 612,700 |
| 01 Feb 2024 | 2.0700 | 2.1500 | 1.9600 | 2.0500 | 2.0500 | 646,900 |
| 31 Jan 2024 | 2.0900 | 2.2600 | 2.0100 | 2.1000 | 2.1000 | 878,300 |
| 30 Jan 2024 | 2.4200 | 2.4400 | 2.1900 | 2.2100 | 2.2100 | 1,385,200 |
| 29 Jan 2024 | 2.2800 | 2.5400 | 2.1300 | 2.4200 | 2.4200 | 1,584,700 |
| 26 Jan 2024 | 1.9000 | 2.2900 | 1.8710 | 2.2600 | 2.2600 | 1,902,600 |
| 25 Jan 2024 | 1.8000 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 438,700 |
| 24 Jan 2024 | 1.9300 | 2.0200 | 1.7750 | 1.8200 | 1.8200 | 547,300 |
| 23 Jan 2024 | 1.8200 | 1.9250 | 1.7100 | 1.8900 | 1.8900 | 805,800 |
| 22 Jan 2024 | 1.7500 | 1.9700 | 1.7400 | 1.9300 | 1.9300 | 907,300 |
| 19 Jan 2024 | 1.8000 | 1.9200 | 1.6600 | 1.8500 | 1.8500 | 844,300 |
| 18 Jan 2024 | 1.9200 | 1.9900 | 1.7000 | 1.7700 | 1.7700 | 1,094,600 |
| 17 Jan 2024 | 1.9000 | 1.9300 | 1.7600 | 1.9300 | 1.9300 | 1,068,300 |
| 16 Jan 2024 | 1.9000 | 2.0500 | 1.7600 | 1.9300 | 1.9300 | 1,452,400 |
| 12 Jan 2024 | 2.3400 | 2.3400 | 1.9300 | 1.9300 | 1.9300 | 2,072,600 |
| 11 Jan 2024 | 3.0400 | 3.2200 | 2.3100 | 2.3900 | 2.3900 | 3,579,100 |
| 10 Jan 2024 | 2.5500 | 3.0400 | 2.5500 | 2.7500 | 2.7500 | 2,103,100 |
| 09 Jan 2024 | 2.8400 | 2.9300 | 2.6300 | 2.6500 | 2.6500 | 1,734,600 |
| 08 Jan 2024 | 2.8300 | 3.0600 | 2.4800 | 2.9500 | 2.9500 | 2,959,700 |
| 05 Jan 2024 | 2.7600 | 2.8600 | 2.5900 | 2.6200 | 2.6200 | 1,569,900 |
| 04 Jan 2024 | 3.0100 | 3.1200 | 2.8300 | 2.8600 | 2.8600 | 2,348,100 |
| 03 Jan 2024 | 3.0100 | 3.4300 | 2.8500 | 3.0100 | 3.0100 | 2,841,500 |
| 02 Jan 2024 | 3.8300 | 3.9100 | 3.2300 | 3.3400 | 3.3400 | 2,623,900 |
| 29 Dec 2023 | 3.4900 | 3.8050 | 3.2500 | 3.3200 | 3.3200 | 4,019,800 |
| 28 Dec 2023 | 3.6700 | 3.7700 | 3.2100 | 3.3000 | 3.3000 | 3,571,900 |
| 27 Dec 2023 | 3.2100 | 4.0900 | 3.2000 | 4.0100 | 4.0100 | 6,916,500 |
| 26 Dec 2023 | 2.8200 | 3.1100 | 2.7700 | 3.0600 | 3.0600 | 2,016,600 |
| 22 Dec 2023 | 2.5900 | 3.2400 | 2.4600 | 2.9300 | 2.9300 | 5,046,900 |
| 21 Dec 2023 | 2.6000 | 2.7800 | 2.2700 | 2.5600 | 2.5600 | 2,921,300 |
| 20 Dec 2023 | 2.2500 | 2.8500 | 2.1600 | 2.5700 | 2.5700 | 14,964,600 |
| 19 Dec 2023 | 1.5900 | 2.0300 | 1.5900 | 1.9500 | 1.9500 | 4,824,100 |
| 18 Dec 2023 | 1.3600 | 1.6200 | 1.3200 | 1.5700 | 1.5700 | 1,425,700 |
| 15 Dec 2023 | 1.4000 | 1.5000 | 1.3400 | 1.4200 | 1.4200 | 1,066,100 |
| 14 Dec 2023 | 1.4500 | 1.6490 | 1.3800 | 1.4700 | 1.4700 | 2,176,100 |
| 13 Dec 2023 | 1.1600 | 1.4680 | 1.0500 | 1.4200 | 1.4200 | 2,517,000 |
| 12 Dec 2023 | 1.2400 | 1.2490 | 1.1400 | 1.1500 | 1.1500 | 791,800 |
| 11 Dec 2023 | 1.2700 | 1.3800 | 1.1100 | 1.1500 | 1.1500 | 1,959,600 |
| 08 Dec 2023 | 1.5900 | 1.7000 | 1.4200 | 1.5400 | 1.5400 | 2,393,200 |
| 07 Dec 2023 | 1.5500 | 1.8300 | 1.5000 | 1.5500 | 1.5500 | 2,910,300 |
| 06 Dec 2023 | 1.6500 | 1.8500 | 1.5100 | 1.6600 | 1.6600 | 6,463,500 |
| 05 Dec 2023 | 1.0700 | 1.7900 | 1.0500 | 1.7400 | 1.7400 | 26,057,700 |
| 04 Dec 2023 | 1.0100 | 1.0700 | 0.8200 | 1.0700 | 1.0700 | 11,163,900 |
| 01 Dec 2023 | 0.6210 | 1.0900 | 0.5710 | 0.8000 | 0.8000 | 6,642,500 |
| 30 Nov 2023 | 0.7100 | 0.7200 | 0.6160 | 0.6250 | 0.6250 | 284,000 |
| 29 Nov 2023 | 0.7350 | 0.7700 | 0.7050 | 0.7110 | 0.7110 | 237,900 |
| 28 Nov 2023 | 0.7800 | 0.7800 | 0.7000 | 0.7350 | 0.7350 | 241,400 |
| 27 Nov 2023 | 0.7700 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 170,100 |
| 24 Nov 2023 | 0.7990 | 0.8100 | 0.7600 | 0.7990 | 0.7990 | 149,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.