Sphere 3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.58	0.59	0.57	0.58	0.58	-1.49%	345,435
Aug 14, 2025	0.61	0.61	0.55	0.59	0.59	-0.83%	690,803
Aug 13, 2025	0.53	0.60	0.53	0.59	0.59	10.54%	1,021,253
Aug 12, 2025	0.58	0.61	0.52	0.54	0.54	6.38%	4,739,804
Aug 11, 2025	0.52	0.53	0.49	0.50	0.50	2.60%	9,584,490
Aug 8, 2025	0.50	0.52	0.48	0.49	0.49	-2.19%	383,449
Aug 7, 2025	0.53	0.54	0.46	0.50	0.50	-1.49%	609,410
Aug 6, 2025	0.52	0.53	0.50	0.51	0.51	-3.64%	425,352
Aug 5, 2025	0.53	0.54	0.52	0.53	0.53	-0.21%	163,977
Aug 4, 2025	0.55	0.55	0.52	0.53	0.53	4.16%	215,230
Aug 1, 2025	0.53	0.53	0.50	0.51	0.51	-6.46%	623,151
Jul 31, 2025	0.55	0.55	0.53	0.55	0.55	0.91%	312,029
Jul 30, 2025	0.57	0.59	0.53	0.54	0.54	-6.46%	379,529
Jul 29, 2025	0.63	0.63	0.57	0.58	0.58	-8.74%	870,959
Jul 28, 2025	0.67	0.67	0.62	0.63	0.63	-3.84%	377,968
Jul 25, 2025	0.68	0.70	0.64	0.66	0.66	-4.26%	416,392
Jul 24, 2025	0.73	0.73	0.68	0.69	0.69	-5.62%	641,466
Jul 23, 2025	0.69	0.74	0.69	0.73	0.73	5.54%	1,187,420
Jul 22, 2025	0.66	0.69	0.64	0.69	0.69	2.69%	449,506
Jul 21, 2025	0.68	0.70	0.67	0.67	0.67	1.01%	688,552
Jul 18, 2025	0.72	0.74	0.61	0.67	0.67	-8.91%	1,296,094
Jul 17, 2025	0.68	0.74	0.67	0.73	0.73	5.86%	954,083
Jul 16, 2025	0.66	0.69	0.66	0.69	0.69	5.30%	1,595,965
Jul 15, 2025	0.75	0.75	0.60	0.66	0.66	-14.00%	2,139,194
Jul 14, 2025	0.76	0.85	0.72	0.76	0.76	8.84%	3,864,754
Jul 11, 2025	0.70	0.82	0.66	0.70	0.70	8.34%	6,631,183
Jul 10, 2025	0.61	0.72	0.61	0.65	0.65	4.04%	2,276,316
Jul 9, 2025	0.62	0.65	0.59	0.62	0.62	2.31%	640,563
Jul 8, 2025	0.60	0.61	0.58	0.61	0.61	2.03%	299,492
Jul 7, 2025	0.64	0.65	0.58	0.59	0.59	-4.76%	611,396
Jul 3, 2025	0.62	0.67	0.61	0.62	0.62	2.81%	441,706
Jul 2, 2025	0.60	0.64	0.58	0.61	0.61	3.32%	691,268
Jul 1, 2025	0.59	0.59	0.56	0.59	0.59	-0.36%	408,080
Jun 30, 2025	0.59	0.60	0.59	0.59	0.59	3.76%	481,412
Jun 27, 2025	0.63	0.63	0.54	0.57	0.57	-6.23%	892,751
Jun 26, 2025	0.56	0.63	0.55	0.61	0.61	11.00%	734,367
Jun 25, 2025	0.55	0.58	0.53	0.55	0.55	1.19%	306,524
Jun 24, 2025	0.52	0.58	0.52	0.54	0.54	3.85%	451,313
Jun 23, 2025	0.58	0.58	0.52	0.52	0.52	-11.86%	571,803
Jun 20, 2025	0.64	0.66	0.57	0.59	0.59	-7.28%	482,910
Jun 18, 2025	0.66	0.69	0.62	0.64	0.64	-3.62%	308,882
Jun 17, 2025	0.67	0.70	0.66	0.66	0.66	-1.52%	103,525
Jun 16, 2025	0.70	0.70	0.66	0.67	0.67	-0.10%	236,936
Jun 13, 2025	0.70	0.71	0.62	0.67	0.67	-7.17%	500,480
Jun 12, 2025	0.75	0.75	0.71	0.72	0.72	-3.57%	202,594
Jun 11, 2025	0.74	0.77	0.73	0.75	0.75	-0.56%	318,016
Jun 10, 2025	0.77	0.79	0.73	0.75	0.75	-2.72%	179,424
Jun 9, 2025	0.76	0.79	0.75	0.78	0.78	1.97%	324,370
Jun 6, 2025	0.74	0.79	0.74	0.76	0.76	2.84%	334,023
Jun 5, 2025	0.79	0.79	0.71	0.74	0.74	-6.34%	381,078