Sphere 3D Corp. - Common Shares (ANY)

Last Price0.2790

Change+0.0009 (0.32%)

NASDAQ · Last Trade: Jan 26th, 1:41 AM EST

Historical Prices For Sphere 3D Corp. - Common Shares (ANY)

Date Range:

2025-10-26 - 2026-01-26

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	0.29	0.30	0.27	0.28	306,494	0.28
1/22/2026	0.27	0.29	0.27	0.28	582,632	0.28
1/21/2026	0.30	0.30	0.27	0.27	504,508	0.27
1/20/2026	0.30	0.31	0.29	0.29	471,093	0.29
1/16/2026	0.30	0.32	0.30	0.31	321,208	0.31
1/15/2026	0.34	0.34	0.31	0.31	277,187	0.31
1/14/2026	0.33	0.34	0.32	0.32	351,644	0.32
1/13/2026	0.34	0.35	0.32	0.33	387,369	0.33
1/12/2026	0.35	0.35	0.32	0.33	396,852	0.33
1/09/2026	0.35	0.35	0.33	0.33	341,846	0.33
1/08/2026	0.35	0.36	0.33	0.34	328,283	0.34
1/07/2026	0.36	0.36	0.33	0.34	400,106	0.34
1/06/2026	0.38	0.38	0.34	0.35	459,055	0.35
1/05/2026	0.34	0.37	0.34	0.36	761,345	0.36
1/02/2026	0.29	0.34	0.29	0.33	540,865	0.33
12/31/2025	0.31	0.33	0.29	0.30	654,019	0.30
12/30/2025	0.34	0.36	0.30	0.32	1,067,511	0.32
12/29/2025	0.36	0.38	0.34	0.35	504,724	0.35
12/26/2025	0.40	0.40	0.36	0.36	277,138	0.36
12/24/2025	0.35	0.38	0.35	0.36	224,583	0.36
12/23/2025	0.38	0.38	0.35	0.36	404,109	0.36
12/22/2025	0.38	0.41	0.38	0.38	491,118	0.38
12/19/2025	0.38	0.39	0.37	0.37	243,275	0.37
12/18/2025	0.40	0.42	0.37	0.37	534,422	0.37
12/17/2025	0.42	0.43	0.40	0.40	191,174	0.40
12/16/2025	0.40	0.43	0.40	0.41	227,691	0.41
12/15/2025	0.43	0.44	0.40	0.40	579,320	0.40
12/12/2025	0.47	0.48	0.43	0.43	433,234	0.43
12/11/2025	0.48	0.49	0.47	0.47	157,349	0.47
12/10/2025	0.46	0.50	0.45	0.49	362,103	0.49
12/09/2025	0.47	0.48	0.45	0.47	567,241	0.47
12/08/2025	0.49	0.49	0.46	0.46	211,192	0.46
12/05/2025	0.48	0.50	0.48	0.48	249,314	0.48
12/04/2025	0.50	0.52	0.49	0.49	384,256	0.49
12/03/2025	0.49	0.50	0.46	0.49	283,786	0.49
12/02/2025	0.50	0.51	0.48	0.48	221,282	0.48
12/01/2025	0.50	0.52	0.47	0.47	390,213	0.47
11/28/2025	0.52	0.53	0.51	0.53	139,499	0.53
11/26/2025	0.48	0.52	0.47	0.51	522,152	0.51
11/25/2025	0.46	0.49	0.45	0.47	490,619	0.47
11/24/2025	0.44	0.47	0.44	0.46	369,402	0.46
11/21/2025	0.44	0.48	0.42	0.45	542,529	0.45
11/20/2025	0.46	0.49	0.44	0.44	522,451	0.44
11/19/2025	0.49	0.51	0.46	0.46	247,336	0.46
11/18/2025	0.47	0.51	0.46	0.50	448,535	0.50
11/17/2025	0.47	0.51	0.46	0.47	569,552	0.47
11/14/2025	0.46	0.49	0.45	0.46	830,627	0.46
11/13/2025	0.54	0.55	0.45	0.49	1,400,632	0.49
11/12/2025	0.58	0.60	0.54	0.54	610,306	0.54
11/11/2025	0.59	0.62	0.56	0.59	338,496	0.59
11/10/2025	0.64	0.65	0.58	0.60	467,875	0.60
11/07/2025	0.55	0.61	0.55	0.61	549,084	0.61
11/06/2025	0.61	0.61	0.55	0.56	422,861	0.56
11/05/2025	0.60	0.64	0.58	0.59	775,397	0.59
11/04/2025	0.64	0.72	0.62	0.63	693,274	0.63
11/03/2025	0.72	0.74	0.66	0.68	516,228	0.68
10/31/2025	0.70	0.75	0.69	0.71	506,009	0.71
10/30/2025	0.72	0.73	0.68	0.70	683,112	0.70
10/29/2025	0.75	0.77	0.71	0.73	548,179	0.73
10/28/2025	0.77	0.79	0.74	0.75	521,909	0.75
10/27/2025	0.83	0.84	0.76	0.77	532,088	0.77