ANY - Sphere 3D Corp.
1.38
0.030 2.174%
Share volume: 125,242
Last Updated: 03-04-2026
Banking/Financial Services:
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$1.35
0.03
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $1.35 | $1.35 | $1.50 | $1.50 | $1.35 | $1.35 | $1.38 | $1.38 | 125,242 | $125,242.00 |
| 03-03-2026 | $1.42 | $1.42 | $1.42 | $1.42 | $1.27 | $1.27 | $1.35 | $1.35 | 87,774 | $87,774.00 |
| 03-02-2026 | $1.46 | $1.46 | $1.61 | $1.61 | $1.45 | $1.45 | $1.46 | $1.46 | 233,304 | $233,304.00 |
| 02-27-2026 | $1.57 | $1.57 | $1.57 | $1.57 | $1.45 | $1.45 | $1.48 | $1.48 | 160,694 | $160,694.00 |
| 02-26-2026 | $1.45 | $1.45 | $1.60 | $1.60 | $1.41 | $1.41 | $1.60 | $1.60 | 283,548 | $283,548.00 |
| 02-25-2026 | $1.38 | $1.38 | $1.70 | $1.70 | $1.36 | $1.36 | $1.44 | $1.44 | 827,269 | $827,269.00 |
| 02-24-2026 | $1.18 | $1.18 | $1.55 | $1.55 | $1.18 | $1.18 | $1.31 | $1.31 | 468,474 | $468,474.00 |
| 02-23-2026 | $1.29 | $1.29 | $1.34 | $1.34 | $1.13 | $1.13 | $1.17 | $1.17 | 202,460 | $202,460.00 |
| 02-20-2026 | $1.09 | $1.09 | $1.31 | $1.31 | $1.08 | $1.08 | $1.21 | $1.21 | 390,882 | $390,882.00 |
| 02-19-2026 | $1.21 | $1.21 | $1.22 | $1.22 | $1.09 | $1.09 | $1.09 | $1.09 | 190,335 | $190,335.00 |