Sphere 3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.68	0.69	0.65	0.68	0.68	5.05%	580,078
May 9, 2025	0.66	0.69	0.62	0.64	0.64	-1.98%	400,103
May 8, 2025	0.63	0.67	0.62	0.66	0.66	7.49%	391,303
May 7, 2025	0.62	0.64	0.59	0.61	0.61	0.69%	337,710
May 6, 2025	0.58	0.61	0.57	0.61	0.61	1.10%	230,600
May 5, 2025	0.60	0.63	0.58	0.60	0.60	-0.60%	254,406
May 2, 2025	0.58	0.61	0.58	0.60	0.60	6.24%	579,544
May 1, 2025	0.56	0.59	0.56	0.57	0.57	2.54%	280,046
Apr 30, 2025	0.56	0.56	0.54	0.55	0.55	-2.74%	263,402
Apr 29, 2025	0.54	0.58	0.54	0.57	0.57	5.13%	302,226
Apr 28, 2025	0.56	0.58	0.54	0.54	0.54	-2.52%	227,770
Apr 25, 2025	0.54	0.57	0.53	0.56	0.56	3.96%	426,633
Apr 24, 2025	0.50	0.63	0.49	0.54	0.54	10.08%	1,415,220
Apr 23, 2025	0.51	0.55	0.48	0.49	0.49	-1.48%	495,798
Apr 22, 2025	0.45	0.50	0.45	0.49	0.49	10.70%	419,786
Apr 21, 2025	0.45	0.46	0.43	0.45	0.45	-4.32%	184,666
Apr 17, 2025	0.46	0.49	0.46	0.47	0.47	2.22%	109,778
Apr 16, 2025	0.47	0.48	0.45	0.46	0.46	-5.06%	154,405
Apr 15, 2025	0.51	0.51	0.47	0.48	0.48	-6.82%	158,426
Apr 14, 2025	0.49	0.52	0.47	0.52	0.52	12.20%	302,202
Apr 11, 2025	0.44	0.47	0.44	0.46	0.46	5.28%	186,928
Apr 10, 2025	0.43	0.45	0.43	0.44	0.44	1.40%	295,261
Apr 9, 2025	0.40	0.44	0.38	0.43	0.43	8.31%	377,936
Apr 8, 2025	0.45	0.45	0.39	0.40	0.40	-6.72%	245,824
Apr 7, 2025	0.43	0.45	0.36	0.43	0.43	-11.07%	495,494
Apr 4, 2025	0.49	0.50	0.47	0.48	0.48	-5.32%	239,143
Apr 3, 2025	0.48	0.52	0.46	0.51	0.51	-8.09%	232,649
Apr 2, 2025	0.39	0.56	0.39	0.55	0.55	27.91%	732,480
Apr 1, 2025	0.40	0.46	0.39	0.43	0.43	7.90%	349,624
Mar 31, 2025	0.41	0.42	0.38	0.40	0.40	-4.87%	362,933
Mar 28, 2025	0.45	0.47	0.41	0.42	0.42	-8.91%	334,144
Mar 27, 2025	0.44	0.47	0.44	0.46	0.46	1.48%	112,752
Mar 26, 2025	0.47	0.49	0.45	0.45	0.45	-3.57%	477,761
Mar 25, 2025	0.48	0.50	0.47	0.47	0.47	-1.05%	179,029
Mar 24, 2025	0.51	0.52	0.48	0.48	0.48	-1.06%	291,996
Mar 21, 2025	0.48	0.49	0.46	0.48	0.48	5.96%	136,285
Mar 20, 2025	0.47	0.49	0.45	0.45	0.45	-3.35%	119,890
Mar 19, 2025	0.48	0.49	0.46	0.47	0.47	-1.10%	286,447
Mar 18, 2025	0.48	0.49	0.46	0.47	0.47	-4.05%	181,462
Mar 17, 2025	0.50	0.51	0.48	0.49	0.49	0.20%	184,209
Mar 14, 2025	0.51	0.53	0.48	0.49	0.49	-5.56%	455,232
Mar 13, 2025	0.54	0.55	0.50	0.52	0.52	-3.89%	323,883
Mar 12, 2025	0.55	0.55	0.53	0.54	0.54	-1.74%	114,038
Mar 11, 2025	0.54	0.57	0.53	0.55	0.55	1.23%	145,188
Mar 10, 2025	0.58	0.59	0.53	0.55	0.55	-8.85%	313,940
Mar 7, 2025	0.56	0.61	0.56	0.60	0.60	4.39%	200,429
Mar 6, 2025	0.59	0.61	0.56	0.57	0.57	-2.80%	158,163
Mar 5, 2025	0.59	0.61	0.58	0.59	0.59	0.03%	220,635
Mar 4, 2025	0.58	0.63	0.55	0.59	0.59	-0.49%	271,796
Mar 3, 2025	0.66	0.69	0.59	0.59	0.59	-5.87%	897,861