5 DAY PERFORMANCE
-46.94%
1 MONTH PERFORMANCE
-3.70%
3 MONTH PERFORMANCE
+32.85%
6 MONTH PERFORMANCE
-48.88%
YEAR-TO-DATE PERFORMANCE
-38.93%
1 YEAR PERFORMANCE
-65.00%
Sphere 3D Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.50 | $3.29 (-6%) | $3.59 | $3.06 | 398.29 K | $11.45 M |
| 06/18/2026 | $4.21 | $3.43 (-18.53%) | $4.21 | $3.35 | 815.03 K | $11.94 M |
| 06/17/2026 | $3.60 | $4.19 (16.39%) | $4.29 | $3.42 | 1.28 M | $14.58 M |
| 06/16/2026 | $3.14 | $3.48 (10.83%) | $3.56 | $3.04 | 1.03 M | $12.11 M |
| 06/15/2026 | $3.06 | $3.12 (1.96%) | $3.24 | $2.97 | 457.95 K | $10.86 M |
| 06/12/2026 | $3.06 | $2.83 (-7.52%) | $3.16 | $2.75 | 331.83 K | $9.85 M |
| 06/11/2026 | $2.87 | $3.17 (10.45%) | $3.19 | $2.74 | 599.60 K | $11.03 M |
| 06/10/2026 | $3.06 | $2.86 (-6.54%) | $3.15 | $2.75 | 358.53 K | $9.95 M |
| 06/09/2026 | $3.50 | $3.11 (-11.14%) | $3.72 | $2.94 | 615.80 K | $10.82 M |
| 06/08/2026 | $4.02 | $3.44 (-14.43%) | $4.17 | $3.34 | 906.40 K | $11.97 M |
| 06/05/2026 | $4.24 | $4.04 (-4.72%) | $4.69 | $3.99 | 1.41 M | $14.06 M |
| 06/04/2026 | $4.76 | $4.34 (-8.82%) | $4.87 | $3.81 | 3.03 M | $15.11 M |
| 06/03/2026 | $3.85 | $5.65 (46.75%) | $6.20 | $3.59 | 26.85 M | $19.67 M |
| 06/02/2026 | $4.17 | $3.91 (-6.24%) | $4.47 | $3.38 | 13.45 M | $13.61 M |
| 06/01/2026 | $3.17 | $4.02 (26.81%) | $4.83 | $2.86 | 128.25 M | $13.99 M |
| 05/29/2026 | $1.93 | $1.90 (-1.55%) | $1.95 | $1.88 | 186.88 K | $6.61 M |
| 05/28/2026 | $1.92 | $1.92 (0%) | $2.01 | $1.87 | 132.24 K | $6.68 M |
| 05/27/2026 | $1.90 | $1.90 (0%) | $1.95 | $1.84 | 101.59 K | $6.61 M |
| 05/26/2026 | $1.94 | $1.86 (-4.12%) | $1.97 | $1.83 | 137.18 K | $6.47 M |
| 05/22/2026 | $1.94 | $1.89 (-2.58%) | $2.05 | $1.85 | 120.39 K | $6.58 M |
| 05/21/2026 | $1.88 | $1.93 (2.66%) | $1.95 | $1.85 | 136.50 K | $6.72 M |
| 05/20/2026 | $1.82 | $1.84 (1.1%) | $1.90 | $1.75 | 128.92 K | $6.40 M |
| 05/19/2026 | $1.69 | $1.80 (6.51%) | $1.86 | $1.69 | 89.30 K | $6.27 M |
| 05/18/2026 | $2.19 | $1.68 (-23.29%) | $2.23 | $1.60 | 578.45 K | $5.85 M |
| 05/15/2026 | $2.37 | $2.29 (-3.38%) | $2.43 | $2.24 | 146.10 K | $7.97 M |
| 05/14/2026 | $2.11 | $2.43 (15.17%) | $2.48 | $2.02 | 551.14 K | $8.46 M |
| 05/13/2026 | $1.85 | $2.13 (15.14%) | $2.17 | $1.80 | 268.03 K | $7.41 M |
| 05/12/2026 | $1.92 | $1.85 (-3.65%) | $1.98 | $1.79 | 101.13 K | $6.44 M |
| 05/11/2026 | $1.78 | $1.98 (11.24%) | $2.10 | $1.78 | 254.50 K | $6.89 M |
| 05/08/2026 | $2.00 | $1.82 (-9%) | $2.00 | $1.80 | 149.99 K | $6.33 M |
| 05/07/2026 | $1.85 | $1.98 (7.03%) | $2.10 | $1.85 | 661.90 K | $6.89 M |
| 05/06/2026 | $1.54 | $1.78 (15.58%) | $1.83 | $1.51 | 434.90 K | $6.20 M |
| 05/05/2026 | $1.52 | $1.50 (-1.32%) | $1.53 | $1.47 | 166.70 K | $5.22 M |
| 05/04/2026 | $1.54 | $1.47 (-4.55%) | $1.58 | $1.47 | 141.30 K | $5.12 M |
| 05/01/2026 | $1.49 | $1.57 (5.37%) | $1.60 | $1.47 | 131.58 K | $5.46 M |
| 04/30/2026 | $1.39 | $1.47 (5.76%) | $1.52 | $1.38 | 121.50 K | $5.12 M |
| 04/29/2026 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.37 | 37.40 K | $4.91 M |
| 04/28/2026 | $1.41 | $1.43 (1.42%) | $1.46 | $1.38 | 73.60 K | $4.98 M |
| 04/27/2026 | $1.46 | $1.42 (-2.74%) | $1.48 | $1.41 | 52.06 K | $4.94 M |
| 04/24/2026 | $1.44 | $1.45 (0.69%) | $1.48 | $1.40 | 66.83 K | $5.05 M |
| 04/23/2026 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.36 | 123.50 K | $4.91 M |
| 04/22/2026 | $1.45 | $1.43 (-1.38%) | $1.54 | $1.41 | 102.34 K | $4.98 M |
| 04/21/2026 | $1.51 | $1.39 (-7.95%) | $1.54 | $1.37 | 144.83 K | $4.84 M |
| 04/20/2026 | $1.50 | $1.50 (0%) | $1.57 | $1.45 | 151.70 K | $5.22 M |
| 04/17/2026 | $1.55 | $1.51 (-2.58%) | $1.64 | $1.49 | 272.72 K | $5.26 M |
| 04/16/2026 | $1.58 | $1.52 (-3.8%) | $1.59 | $1.48 | 164.30 K | $5.29 M |
| 04/15/2026 | $1.52 | $1.54 (1.32%) | $1.63 | $1.50 | 172.20 K | $5.36 M |
| 04/14/2026 | $1.52 | $1.48 (-2.63%) | $1.65 | $1.46 | 291.61 K | $5.15 M |
| 04/13/2026 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.41 | 56.72 K | $5.05 M |
| 04/10/2026 | $1.45 | $1.45 (0%) | $1.53 | $1.45 | 59.99 K | $5.05 M |
| 04/09/2026 | $1.45 | $1.45 (0%) | $1.50 | $1.40 | 33.74 K | $5.05 M |
| 04/08/2026 | $1.47 | $1.47 (0%) | $1.56 | $1.44 | 64.95 K | $5.12 M |
| 04/07/2026 | $1.43 | $1.42 (-0.7%) | $1.50 | $1.39 | 50.22 K | $4.94 M |
| 04/06/2026 | $1.54 | $1.49 (-3.25%) | $1.56 | $1.49 | 35.17 K | $5.19 M |
| 04/02/2026 | $1.47 | $1.52 (3.4%) | $1.56 | $1.44 | 34.71 K | $5.29 M |
| 04/01/2026 | $1.45 | $1.51 (4.14%) | $1.54 | $1.45 | 83.60 K | $5.26 M |
| 03/31/2026 | $1.38 | $1.45 (5.07%) | $1.45 | $1.37 | 36.93 K | $5.05 M |
| 03/30/2026 | $1.36 | $1.40 (2.94%) | $1.48 | $1.36 | 95.72 K | $4.87 M |
| 03/27/2026 | $1.37 | $1.42 (3.65%) | $1.47 | $1.34 | 89.92 K | $4.94 M |
| 03/26/2026 | $1.41 | $1.40 (-0.71%) | $1.48 | $1.37 | 53.32 K | $4.87 M |
| 03/25/2026 | $1.33 | $1.44 (8.27%) | $1.51 | $1.33 | 152.47 K | $5.01 M |
| 03/24/2026 | $1.33 | $1.31 (-1.5%) | $1.36 | $1.27 | 119.14 K | $4.56 M |
| 03/23/2026 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.28 | 163.28 K | $4.77 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.
