5 DAY PERFORMANCE
+77.20%
1 MONTH PERFORMANCE
+48.60%
3 MONTH PERFORMANCE
+30.03%
6 MONTH PERFORMANCE
+10.36%
YEAR-TO-DATE PERFORMANCE
-11.17%
1 YEAR PERFORMANCE
-44.82%
Sphere 3D Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.48 | $0.48 (0.35%) | $0.50 | $0.48 | 249.31 K | $13.34 M |
| 12/04/2025 | $0.50 | $0.49 (-1.57%) | $0.52 | $0.49 | 397.00 K | $13.58 M |
| 12/03/2025 | $0.49 | $0.49 (0.9%) | $0.50 | $0.46 | 283.79 K | $13.70 M |
| 12/02/2025 | $0.50 | $0.49 (-3.02%) | $0.51 | $0.49 | 221.43 K | $13.43 M |
| 12/01/2025 | $0.50 | $0.47 (-4.52%) | $0.52 | $0.47 | 390.38 K | $13.11 M |
| 11/28/2025 | $0.52 | $0.53 (0.59%) | $0.53 | $0.51 | 139.50 K | $14.57 M |
| 11/26/2025 | $0.48 | $0.51 (5.96%) | $0.52 | $0.47 | 522.20 K | $14.04 M |
| 11/25/2025 | $0.46 | $0.47 (2.11%) | $0.49 | $0.45 | 491.74 K | $12.88 M |
| 11/24/2025 | $0.44 | $0.46 (4.5%) | $0.47 | $0.44 | 375.40 K | $12.85 M |
| 11/21/2025 | $0.44 | $0.45 (2.5%) | $0.48 | $0.42 | 542.53 K | $12.49 M |
| 11/20/2025 | $0.46 | $0.44 (-5.22%) | $0.49 | $0.44 | 523.80 K | $12.08 M |
| 11/19/2025 | $0.49 | $0.46 (-6.87%) | $0.51 | $0.46 | 247.52 K | $12.62 M |
| 11/18/2025 | $0.48 | $0.50 (4.69%) | $0.51 | $0.46 | 449.60 K | $13.78 M |
| 11/17/2025 | $0.47 | $0.47 (-0.28%) | $0.50 | $0.46 | 570.10 K | $12.98 M |
| 11/14/2025 | $0.46 | $0.46 (1.31%) | $0.49 | $0.45 | 830.63 K | $12.83 M |
| 11/13/2025 | $0.54 | $0.49 (-10.09%) | $0.55 | $0.45 | 1.40 M | $13.45 M |
| 11/12/2025 | $0.58 | $0.54 (-7.15%) | $0.60 | $0.54 | 611.90 K | $15.04 M |
| 11/11/2025 | $0.59 | $0.59 (-0.39%) | $0.62 | $0.56 | 338.50 K | $16.32 M |
| 11/10/2025 | $0.65 | $0.60 (-7.01%) | $0.65 | $0.58 | 475.35 K | $16.62 M |
| 11/07/2025 | $0.55 | $0.61 (10.5%) | $0.61 | $0.55 | 549.10 K | $16.98 M |
| 11/06/2025 | $0.61 | $0.56 (-7.34%) | $0.61 | $0.55 | 425.50 K | $15.62 M |
| 11/05/2025 | $0.60 | $0.59 (-1.42%) | $0.64 | $0.58 | 776.44 K | $16.34 M |
| 11/04/2025 | $0.64 | $0.63 (-2.22%) | $0.72 | $0.62 | 695.30 K | $17.47 M |
| 11/03/2025 | $0.72 | $0.68 (-5.89%) | $0.74 | $0.66 | 517.40 K | $18.84 M |
| 10/31/2025 | $0.70 | $0.71 (0.76%) | $0.75 | $0.69 | 506.01 K | $19.54 M |
| 10/30/2025 | $0.72 | $0.70 (-2.64%) | $0.73 | $0.68 | 683.20 K | $19.31 M |
| 10/29/2025 | $0.75 | $0.73 (-2.55%) | $0.77 | $0.71 | 548.18 K | $20.29 M |
| 10/28/2025 | $0.77 | $0.75 (-2.36%) | $0.79 | $0.74 | 522.31 K | $20.83 M |
| 10/27/2025 | $0.83 | $0.77 (-7.24%) | $0.84 | $0.76 | 539.50 K | $21.30 M |
| 10/24/2025 | $0.76 | $0.79 (3.64%) | $0.83 | $0.76 | 1.34 M | $21.85 M |
| 10/23/2025 | $0.75 | $0.73 (-2.11%) | $0.77 | $0.73 | 645.80 K | $20.34 M |
| 10/22/2025 | $0.78 | $0.72 (-8.13%) | $0.79 | $0.68 | 1.74 M | $19.97 M |
| 10/21/2025 | $0.88 | $0.79 (-9.67%) | $0.90 | $0.79 | 837.73 K | $22.02 M |
| 10/20/2025 | $0.86 | $0.88 (2.33%) | $0.94 | $0.86 | 889.50 K | $24.49 M |
| 10/17/2025 | $0.95 | $0.86 (-9.28%) | $0.99 | $0.84 | 1.81 M | $23.87 M |
| 10/16/2025 | $1.06 | $1.05 (-0.94%) | $1.26 | $0.95 | 5.54 M | $29.09 M |
| 10/15/2025 | $0.94 | $1.01 (7.45%) | $1.02 | $0.89 | 1.76 M | $27.98 M |
| 10/14/2025 | $0.85 | $0.89 (4.2%) | $0.92 | $0.80 | 829.20 K | $24.65 M |
| 10/13/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.83 | 881.60 K | $24.65 M |
| 10/10/2025 | $0.94 | $0.86 (-8.37%) | $1.02 | $0.84 | 1.72 M | $23.86 M |
| 10/09/2025 | $0.95 | $0.92 (-3.16%) | $0.96 | $0.88 | 741.11 K | $25.48 M |
| 10/08/2025 | $0.86 | $0.95 (10.12%) | $0.95 | $0.85 | 1.08 M | $26.31 M |
| 10/07/2025 | $0.89 | $0.85 (-4.7%) | $0.90 | $0.83 | 829.14 K | $23.52 M |
| 10/06/2025 | $0.84 | $0.90 (6.44%) | $0.91 | $0.84 | 814.13 K | $24.81 M |
| 10/03/2025 | $0.89 | $0.84 (-5.76%) | $0.92 | $0.80 | 1.21 M | $23.23 M |
| 10/02/2025 | $0.75 | $0.85 (13.63%) | $0.90 | $0.75 | 2.27 M | $23.65 M |
| 10/01/2025 | $0.72 | $0.74 (2.52%) | $0.75 | $0.72 | 377.40 K | $20.50 M |
| 09/30/2025 | $0.75 | $0.74 (-1.99%) | $0.75 | $0.72 | 501.55 K | $20.36 M |
| 09/29/2025 | $0.72 | $0.75 (3.61%) | $0.77 | $0.71 | 795.82 K | $20.66 M |
| 09/26/2025 | $0.70 | $0.71 (2.23%) | $0.72 | $0.68 | 423.64 K | $19.68 M |
| 09/25/2025 | $0.68 | $0.69 (1.68%) | $0.72 | $0.68 | 365.90 K | $19.15 M |
| 09/24/2025 | $0.69 | $0.69 (0.15%) | $0.70 | $0.68 | 275.51 K | $19.11 M |
| 09/23/2025 | $0.69 | $0.68 (-0.9%) | $0.71 | $0.68 | 389.40 K | $18.94 M |
| 09/22/2025 | $0.67 | $0.69 (2.28%) | $0.69 | $0.65 | 507.41 K | $18.98 M |
| 09/19/2025 | $0.65 | $0.68 (4.35%) | $0.68 | $0.65 | 451.84 K | $18.78 M |
| 09/18/2025 | $0.69 | $0.65 (-5.77%) | $0.71 | $0.65 | 582.62 K | $18.09 M |
| 09/17/2025 | $0.70 | $0.70 (-0.31%) | $0.73 | $0.68 | 638.50 K | $19.34 M |
| 09/16/2025 | $0.68 | $0.71 (3.01%) | $0.71 | $0.66 | 390.00 K | $19.53 M |
| 09/15/2025 | $0.71 | $0.70 (-1.41%) | $0.72 | $0.69 | 822.60 K | $19.39 M |
| 09/12/2025 | $0.71 | $0.70 (-1.69%) | $0.71 | $0.69 | 698.50 K | $19.39 M |
| 09/11/2025 | $0.72 | $0.71 (-1.47%) | $0.73 | $0.69 | 567.20 K | $19.65 M |
| 09/10/2025 | $0.69 | $0.71 (2.9%) | $0.75 | $0.69 | 964.31 K | $19.67 M |
| 09/09/2025 | $0.66 | $0.69 (4.09%) | $0.69 | $0.64 | 724.40 K | $19.03 M |
| 09/08/2025 | $0.66 | $0.63 (-4.05%) | $0.66 | $0.62 | 293.60 K | $17.58 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.
