5 DAY PERFORMANCE
+15.92%
1 MONTH PERFORMANCE
+22.15%
3 MONTH PERFORMANCE
+1.68%
6 MONTH PERFORMANCE
-67.73%
YEAR-TO-DATE PERFORMANCE
-38.93%
1 YEAR PERFORMANCE
-70.02%
Sphere 3D Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.54 | $1.75 (13.64%) | $1.75 | $1.54 | 252.66 K | $244.33 K |
| 05/05/2026 | $1.52 | $1.50 (-1.32%) | $1.53 | $1.47 | 166.67 K | $217.50 K |
| 05/04/2026 | $1.54 | $1.47 (-4.55%) | $1.58 | $1.47 | 141.30 K | $213.15 K |
| 05/01/2026 | $1.49 | $1.57 (5.37%) | $1.60 | $1.47 | 131.58 K | $227.65 K |
| 04/30/2026 | $1.39 | $1.47 (5.76%) | $1.52 | $1.38 | 121.50 K | $213.15 K |
| 04/29/2026 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.37 | 37.40 K | $204.45 K |
| 04/28/2026 | $1.41 | $1.43 (1.42%) | $1.46 | $1.38 | 73.60 K | $207.35 K |
| 04/27/2026 | $1.46 | $1.42 (-2.74%) | $1.48 | $1.41 | 52.06 K | $205.90 K |
| 04/24/2026 | $1.44 | $1.45 (0.69%) | $1.48 | $1.40 | 66.83 K | $210.25 K |
| 04/23/2026 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.36 | 123.50 K | $204.45 K |
| 04/22/2026 | $1.45 | $1.43 (-1.38%) | $1.54 | $1.41 | 102.34 K | $207.35 K |
| 04/21/2026 | $1.51 | $1.39 (-7.95%) | $1.54 | $1.37 | 144.83 K | $201.55 K |
| 04/20/2026 | $1.50 | $1.50 (0%) | $1.57 | $1.45 | 151.70 K | $217.50 K |
| 04/17/2026 | $1.55 | $1.51 (-2.58%) | $1.64 | $1.49 | 272.72 K | $218.95 K |
| 04/16/2026 | $1.58 | $1.52 (-3.8%) | $1.59 | $1.48 | 164.30 K | $220.40 K |
| 04/15/2026 | $1.52 | $1.54 (1.32%) | $1.63 | $1.50 | 172.20 K | $223.30 K |
| 04/14/2026 | $1.52 | $1.48 (-2.63%) | $1.65 | $1.46 | 291.61 K | $214.60 K |
| 04/13/2026 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.41 | 56.72 K | $210.25 K |
| 04/10/2026 | $1.45 | $1.45 (0%) | $1.53 | $1.45 | 59.99 K | $210.25 K |
| 04/09/2026 | $1.45 | $1.45 (0%) | $1.50 | $1.40 | 33.74 K | $210.25 K |
| 04/08/2026 | $1.47 | $1.47 (0%) | $1.56 | $1.44 | 64.95 K | $213.15 K |
| 04/07/2026 | $1.43 | $1.42 (-0.7%) | $1.50 | $1.39 | 50.22 K | $205.90 K |
| 04/06/2026 | $1.54 | $1.49 (-3.25%) | $1.56 | $1.49 | 35.17 K | $216.05 K |
| 04/02/2026 | $1.47 | $1.52 (3.4%) | $1.56 | $1.44 | 34.71 K | $220.40 K |
| 04/01/2026 | $1.45 | $1.51 (4.14%) | $1.54 | $1.45 | 83.60 K | $218.95 K |
| 03/31/2026 | $1.38 | $1.45 (5.07%) | $1.45 | $1.37 | 36.93 K | $210.25 K |
| 03/30/2026 | $1.36 | $1.40 (2.94%) | $1.48 | $1.36 | 95.72 K | $203.00 K |
| 03/27/2026 | $1.37 | $1.42 (3.65%) | $1.47 | $1.34 | 89.92 K | $205.90 K |
| 03/26/2026 | $1.41 | $1.40 (-0.71%) | $1.48 | $1.37 | 53.32 K | $203.00 K |
| 03/25/2026 | $1.33 | $1.44 (8.27%) | $1.51 | $1.33 | 152.47 K | $208.80 K |
| 03/24/2026 | $1.33 | $1.31 (-1.5%) | $1.36 | $1.27 | 119.14 K | $189.95 K |
| 03/23/2026 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.28 | 163.28 K | $198.65 K |
| 03/20/2026 | $1.52 | $1.41 (-7.24%) | $1.52 | $1.41 | 142.07 K | $204.45 K |
| 03/19/2026 | $1.56 | $1.55 (-0.64%) | $1.57 | $1.45 | 148.80 K | $224.75 K |
| 03/18/2026 | $1.58 | $1.59 (0.63%) | $1.63 | $1.55 | 215.30 K | $230.55 K |
| 03/17/2026 | $1.66 | $1.59 (-4.22%) | $1.74 | $1.56 | 251.40 K | $230.55 K |
| 03/16/2026 | $1.65 | $1.70 (3.03%) | $1.79 | $1.62 | 380.20 K | $246.50 K |
| 03/13/2026 | $1.60 | $1.62 (1.25%) | $1.67 | $1.56 | 243.60 K | $234.90 K |
| 03/12/2026 | $1.60 | $1.60 (0%) | $1.65 | $1.50 | 481.22 K | $232.00 K |
| 03/11/2026 | $1.79 | $1.61 (-10.06%) | $1.86 | $1.61 | 504.97 K | $233.45 K |
| 03/10/2026 | $1.80 | $1.83 (1.67%) | $1.88 | $1.60 | 844.72 K | $265.35 K |
| 03/09/2026 | $1.64 | $1.82 (10.98%) | $1.87 | $1.61 | 1.24 M | $263.90 K |
| 03/06/2026 | $1.70 | $1.77 (4.12%) | $1.91 | $1.58 | 18.15 M | $5.01 M |
| 03/05/2026 | $1.40 | $1.46 (4.29%) | $1.52 | $1.38 | 6.66 M | $4.13 M |
| 03/04/2026 | $1.35 | $1.38 (2.22%) | $1.50 | $1.35 | 127.30 K | $3.91 M |
| 03/03/2026 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.27 | 87.80 K | $3.82 M |
| 03/02/2026 | $1.46 | $1.46 (0%) | $1.61 | $1.45 | 233.30 K | $4.13 M |
| 02/27/2026 | $1.57 | $1.48 (-5.73%) | $1.57 | $1.45 | 160.70 K | $4.19 M |
| 02/26/2026 | $1.45 | $1.60 (10.34%) | $1.60 | $1.41 | 283.55 K | $4.53 M |
| 02/25/2026 | $1.38 | $1.44 (4.35%) | $1.70 | $1.36 | 827.30 K | $4.08 M |
| 02/24/2026 | $1.18 | $1.31 (11.02%) | $1.55 | $1.18 | 468.50 K | $3.71 M |
| 02/23/2026 | $1.29 | $1.17 (-9.3%) | $1.34 | $1.13 | 202.50 K | $3.31 M |
| 02/20/2026 | $1.09 | $1.21 (11.01%) | $1.31 | $1.08 | 390.90 K | $3.43 M |
| 02/19/2026 | $1.21 | $1.09 (-9.92%) | $1.22 | $1.09 | 190.34 K | $3.09 M |
| 02/18/2026 | $1.24 | $1.21 (-2.42%) | $1.32 | $1.16 | 133.95 K | $3.43 M |
| 02/17/2026 | $1.35 | $1.23 (-8.89%) | $1.36 | $1.16 | 160.91 K | $3.48 M |
| 02/13/2026 | $1.32 | $1.35 (2.27%) | $1.45 | $1.27 | 95.06 K | $3.82 M |
| 02/12/2026 | $1.48 | $1.31 (-11.49%) | $1.49 | $1.26 | 156.51 K | $3.71 M |
| 02/11/2026 | $1.75 | $1.42 (-18.86%) | $1.76 | $1.25 | 341.84 K | $4.02 M |
| 02/10/2026 | $1.73 | $1.66 (-4.05%) | $1.94 | $1.53 | 523.30 K | $4.70 M |
| 02/09/2026 | $1.89 | $1.70 (-10.05%) | $1.89 | $1.63 | 192.83 K | $4.81 M |
| 02/06/2026 | $1.92 | $1.79 (-6.77%) | $2.19 | $1.59 | 356.22 K | $5.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
