5 DAY PERFORMANCE
-37.02%
1 MONTH PERFORMANCE
-30.27%
3 MONTH PERFORMANCE
-46.94%
6 MONTH PERFORMANCE
+29.08%
YEAR-TO-DATE PERFORMANCE
-38.93%
1 YEAR PERFORMANCE
-73.16%
Sphere 3D Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/16/2026 | $2.81 | $2.89 (2.85%) | $2.94 | $2.80 | 302.88 K | $12.51 M |
| 09/15/2026 | $2.93 | $2.78 (-5.12%) | $2.95 | $2.68 | 325.20 K | $12.03 M |
| 09/14/2026 | $2.68 | $2.93 (9.33%) | $2.97 | $2.62 | 353.23 K | $12.68 M |
| 09/11/2026 | $2.60 | $2.70 (3.85%) | $2.81 | $2.50 | 834.15 K | $11.69 M |
| 09/10/2026 | $2.36 | $2.54 (7.63%) | $2.60 | $2.32 | 329.35 K | $10.99 M |
| 09/09/2026 | $2.57 | $2.42 (-5.84%) | $2.57 | $2.38 | 427.36 K | $10.47 M |
| 09/08/2026 | $2.32 | $2.45 (5.6%) | $2.52 | $2.32 | 2.31 M | $10.60 M |
| 09/04/2026 | $2.44 | $2.32 (-4.92%) | $2.50 | $2.30 | 165.79 K | $10.04 M |
| 09/03/2026 | $2.19 | $2.50 (14.16%) | $2.53 | $2.19 | 410.77 K | $10.82 M |
| 09/02/2026 | $2.24 | $2.19 (-2.23%) | $2.26 | $2.02 | 219.93 K | $9.48 M |
| 09/01/2026 | $2.27 | $2.25 (-0.88%) | $2.30 | $2.14 | 205.31 K | $9.74 M |
| 08/31/2026 | $2.30 | $2.29 (-0.43%) | $2.33 | $2.21 | 191.13 K | $9.91 M |
| 08/28/2026 | $2.56 | $2.20 (-14.06%) | $2.56 | $2.16 | 399.77 K | $9.52 M |
| 08/27/2026 | $2.37 | $2.56 (8.02%) | $2.60 | $2.37 | 192.97 K | $11.08 M |
| 08/26/2026 | $2.51 | $2.41 (-3.98%) | $2.55 | $2.25 | 410.08 K | $10.43 M |
| 08/25/2026 | $2.47 | $2.51 (1.62%) | $2.53 | $2.37 | 363.53 K | $10.86 M |
| 08/24/2026 | $2.77 | $2.43 (-12.27%) | $2.87 | $2.34 | 1.24 M | $10.52 M |
| 08/21/2026 | $2.00 | $2.61 (30.5%) | $2.87 | $2.00 | 3.08 M | $11.30 M |
| 08/20/2026 | $2.02 | $2.02 (0%) | $2.04 | $1.96 | 154.20 K | $8.74 M |
| 08/19/2026 | $1.96 | $2.02 (3.06%) | $2.10 | $1.94 | 319.50 K | $8.74 M |
| 08/18/2026 | $2.08 | $1.94 (-6.73%) | $2.17 | $1.94 | 203.75 K | $8.40 M |
| 08/17/2026 | $2.09 | $2.10 (0.48%) | $2.13 | $2.06 | 63.15 K | $9.09 M |
| 08/14/2026 | $2.12 | $2.10 (-0.94%) | $2.19 | $2.04 | 152.76 K | $9.09 M |
| 08/13/2026 | $2.18 | $2.09 (-4.13%) | $2.24 | $2.04 | 141.60 K | $10.80 M |
| 08/12/2026 | $2.17 | $2.12 (-2.3%) | $2.21 | $2.11 | 171.12 K | $10.95 M |
| 08/11/2026 | $2.08 | $2.17 (4.33%) | $2.22 | $2.04 | 325.55 K | $11.21 M |
| 08/10/2026 | $2.00 | $2.05 (2.5%) | $2.15 | $2.00 | 164.50 K | $10.59 M |
| 08/07/2026 | $2.26 | $2.10 (-7.08%) | $2.27 | $2.08 | 171.20 K | $7.31 M |
| 08/06/2026 | $2.24 | $2.24 (0%) | $2.38 | $2.17 | 185.20 K | $7.80 M |
| 08/05/2026 | $2.26 | $2.28 (0.88%) | $2.39 | $2.21 | 404.02 K | $7.94 M |
| 08/04/2026 | $2.40 | $2.26 (-5.83%) | $2.49 | $2.26 | 335.30 K | $7.87 M |
| 08/03/2026 | $2.36 | $2.46 (4.24%) | $2.48 | $2.31 | 282.96 K | $8.56 M |
| 07/31/2026 | $2.39 | $2.42 (1.26%) | $2.48 | $2.15 | 627.90 K | $8.42 M |
| 07/30/2026 | $2.16 | $2.35 (8.8%) | $2.46 | $2.03 | 676.41 K | $8.18 M |
| 07/29/2026 | $2.12 | $2.06 (-2.83%) | $2.37 | $1.98 | 996.90 K | $7.17 M |
| 07/28/2026 | $1.88 | $2.20 (17.02%) | $2.30 | $1.87 | 1.65 M | $7.66 M |
| 07/27/2026 | $1.96 | $1.95 (-0.51%) | $2.14 | $1.81 | 774.58 K | $6.79 M |
| 07/24/2026 | $1.92 | $1.91 (-0.52%) | $2.14 | $1.61 | 6.51 M | $6.65 M |
| 07/23/2026 | $1.63 | $1.77 (8.59%) | $1.79 | $1.61 | 5.55 M | $6.16 M |
| 07/22/2026 | $1.64 | $1.63 (-0.61%) | $1.73 | $1.50 | 390.73 K | $5.67 M |
| 07/21/2026 | $1.64 | $1.63 (-0.61%) | $1.73 | $1.62 | 157.30 K | $5.67 M |
| 07/20/2026 | $1.70 | $1.60 (-5.88%) | $1.81 | $1.57 | 201.03 K | $5.57 M |
| 07/17/2026 | $1.62 | $1.70 (4.94%) | $1.76 | $1.58 | 62.47 K | $5.92 M |
| 07/16/2026 | $1.80 | $1.67 (-7.22%) | $1.82 | $1.60 | 154.26 K | $5.81 M |
| 07/15/2026 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.78 | 149.36 K | $6.44 M |
| 07/14/2026 | $1.94 | $1.89 (-2.58%) | $1.95 | $1.81 | 140.02 K | $6.58 M |
| 07/13/2026 | $2.05 | $1.90 (-7.32%) | $2.17 | $1.86 | 327.63 K | $6.61 M |
| 07/10/2026 | $2.08 | $2.09 (0.48%) | $2.38 | $1.92 | 912.43 K | $7.27 M |
| 07/09/2026 | $2.35 | $2.20 (-6.38%) | $2.42 | $2.09 | 223.91 K | $7.66 M |
| 07/08/2026 | $2.39 | $2.35 (-1.67%) | $2.50 | $2.28 | 218.90 K | $8.18 M |
| 07/07/2026 | $2.58 | $2.46 (-4.65%) | $2.58 | $2.44 | 109.61 K | $8.56 M |
| 07/06/2026 | $2.46 | $2.59 (5.28%) | $2.60 | $2.45 | 91.13 K | $9.01 M |
| 07/02/2026 | $2.45 | $2.44 (-0.41%) | $2.66 | $2.36 | 134.12 K | $8.49 M |
| 07/01/2026 | $2.66 | $2.45 (-7.89%) | $2.74 | $2.43 | 241.81 K | $8.53 M |
| 06/30/2026 | $2.64 | $2.76 (4.55%) | $2.79 | $2.60 | 136.20 K | $9.61 M |
| 06/29/2026 | $2.68 | $2.71 (1.12%) | $2.76 | $2.63 | 124.23 K | $9.43 M |
| 06/26/2026 | $2.69 | $2.73 (1.49%) | $2.80 | $2.64 | 146.55 K | $9.50 M |
| 06/25/2026 | $3.20 | $2.74 (-14.37%) | $3.25 | $2.55 | 2.64 M | $9.54 M |
| 06/24/2026 | $3.05 | $2.95 (-3.28%) | $3.17 | $2.76 | 229.00 K | $10.27 M |
| 06/23/2026 | $3.09 | $3.07 (-0.65%) | $3.17 | $3.02 | 182.63 K | $10.69 M |
| 06/22/2026 | $3.50 | $3.29 (-6%) | $3.59 | $3.06 | 398.30 K | $11.45 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.
