Free Trial

Sphere 3D (ANY) Stock Chart & Stock Price History

→ Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad)
Free ANY Stock Alerts
$1.00
+0.02 (+2.26%)
(As of 11:44 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sphere 3D Stock Price Performance

5 Day
Performance
-7.87%
1 Month
Performance
-24.62%
3 Month
Performance
-48.97%
6 Month
Performance
-1.49%
Year-To-Date
Performance
-70.03%
1 Year
Performance
-66.14%
Receive ANY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sphere 3D and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

ANY Stock Chart for Friday, May, 3, 2024

ANY Chart by TradingView

Sphere 3D Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$1.00$0.97
-2.70%		$1.04$0.96263,510 shs$17.32 million
05/01/2024$1.00$1.00
+0.08%		$1.05$0.93307,426 shs$17.80 million
04/30/2024$1.04$1.00
-3.92%		$1.03$0.97331,212 shs$17.79 million
04/29/2024$1.08$1.04
-3.70%		$1.10$1.02459,914 shs$18.51 million
04/26/2024$1.10$1.08
-1.82%		$1.14$1.06297,482 shs$19.22 million
04/25/2024$1.15$1.10
-4.35%		$1.14$1.07217,248 shs$19.58 million
04/24/2024$1.20$1.15
-4.17%		$1.18$1.12203,508 shs$20.47 million
04/23/2024$1.12$1.20
+7.14%		$1.29$1.13521,762 shs$21.36 million
04/22/2024$1.09$1.12
+2.75%		$1.14$1.02471,814 shs$19.94 million
04/19/2024$1.09$1.09$1.13$1.07230,866 shs$19.40 million
04/18/2024$1.06$1.09
+2.83%		$1.13$1.04262,884 shs$19.40 million
04/17/2024$1.04$1.06
+1.92%		$1.09$0.99352,106 shs$18.87 million
04/16/2024$1.06$1.04
-1.89%		$1.06$0.97442,164 shs$18.51 million
04/15/2024$1.08$1.06
-1.85%		$1.17$1.05360,690 shs$18.86 million
04/12/2024$1.23$1.08
-12.20%		$1.25$1.08435,126 shs$19.22 million
04/11/2024$1.25$1.23
-1.60%		$1.27$1.22178,942 shs$21.89 million
04/10/2024$1.25$1.25$1.27$1.19387,177 shs$22.25 million
04/09/2024$1.30$1.25
-3.85%		$1.30$1.23207,562 shs$22.25 million
04/08/2024$1.28$1.30
+1.56%		$1.36$1.28328,447 shs$23.14 million
04/05/2024$1.33$1.28
-3.76%		$1.38$1.27376,326 shs$22.78 million
04/04/2024$1.32$1.33
+0.76%		$1.45$1.32552,909 shs$23.67 million
04/03/2024$1.35$1.32
-2.22%		$1.37$1.28343,464 shs$23.50 million
04/02/2024$1.45$1.35
-6.90%		$1.39$1.34293,253 shs$24.03 million
04/01/2024$1.54$1.45
-5.84%		$1.56$1.42385,913 shs$25.81 million
03/29/2024$1.54$1.54$1.69$1.391.21 million shs$27.41 million
03/28/2024$1.36$1.54
+13.24%		$1.69$1.391.20 million shs$27.41 million
03/27/2024$1.41$1.36
-3.55%		$1.45$1.32422,100 shs$24.21 million
03/26/2024$1.47$1.41
-4.08%		$1.50$1.40324,161 shs$25.10 million
03/25/2024$1.38$1.47
+6.52%		$1.50$1.39771,705 shs$26.16 million
03/22/2024$1.40$1.38
-1.43%		$1.42$1.34383,380 shs$24.56 million
03/21/2024$1.53$1.40
-8.50%		$1.52$1.39675,952 shs$24.92 million
03/20/2024$1.36$1.53
+12.50%		$1.54$1.33734,254 shs$27.23 million
03/19/2024$1.43$1.36
-4.90%		$1.43$1.33369,054 shs$24.21 million
03/18/2024$1.45$1.43
-1.38%		$1.46$1.37459,087 shs$25.45 million
03/15/2024$1.38$1.45
+5.07%		$1.46$1.31799,901 shs$20.81 million
03/14/2024$1.61$1.38
-14.29%		$1.59$1.36812,379 shs$19.80 million
03/13/2024$1.62$1.61
-0.62%		$1.71$1.58543,504 shs$23.10 million
03/12/2024$1.74$1.62
-6.90%		$1.76$1.62616,086 shs$23.25 million
03/11/2024$1.90$1.74
-8.42%		$1.93$1.73666,675 shs$24.98 million
03/08/2024$1.71$1.90
+11.11%		$1.95$1.72827,633 shs$27.27 million
Urgent dollar warning (Ad)

Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.

Find out for free here.
03/07/2024$1.75$1.71
-2.29%		$1.78$1.69484,103 shs$24.54 million
03/06/2024$1.71$1.75
+2.64%		$1.84$1.70648,969 shs$25.11 million
03/05/2024$1.86$1.71
-8.33%		$1.86$1.70749,225 shs$24.47 million
03/04/2024$2.02$1.86
-7.92%		$2.02$1.821.41 million shs$26.69 million
03/01/2024$1.93$2.02
+4.66%		$2.07$1.83781,486 shs$28.99 million
02/29/2024$2.13$1.93
-9.39%		$2.21$1.891.40 million shs$27.70 million
02/28/2024$2.30$2.13
-7.39%		$2.43$2.101.97 million shs$30.57 million
02/27/2024$2.43$2.30
-5.35%		$2.60$2.181.99 million shs$33.01 million
02/26/2024$2.12$2.43
+14.62%		$2.46$2.122.44 million shs$34.88 million
02/23/2024$2.29$2.12
-7.42%		$2.21$2.07415,061 shs$30.42 million
02/22/2024$2.07$2.29
+10.63%		$2.29$2.08550,948 shs$32.86 million
02/21/2024$2.12$2.07
-2.36%		$2.12$2.02422,120 shs$29.70 million
02/20/2024$2.23$2.12
-4.93%		$2.31$2.01931,307 shs$30.42 million
02/19/2024$2.23$2.23$2.37$2.20655,100 shs$32.00 million
02/16/2024$2.28$2.23
-2.19%		$2.37$2.20652,144 shs$32.01 million
02/15/2024$2.54$2.28
-10.24%		$2.68$2.211.70 million shs$32.72 million
02/14/2024$2.20$2.54
+15.45%		$2.61$2.301.53 million shs$36.45 million
02/13/2024$2.58$2.20
-14.73%		$2.37$2.151.73 million shs$31.57 million
02/12/2024$2.41$2.58
+7.05%		$2.73$2.351.96 million shs$37.02 million
02/09/2024$2.38$2.41
+1.47%		$2.60$2.252.58 million shs$34.58 million
02/08/2024$2.14$2.38
+10.98%		$2.40$2.231.51 million shs$34.08 million
02/07/2024$2.14$2.14$2.19$2.01593,549 shs$30.71 million
02/06/2024$1.86$2.14
+15.05%		$2.18$1.83665,050 shs$30.71 million
02/05/2024$1.95$1.86
-4.62%		$2.00$1.83346,099 shs$26.69 million
02/02/2024$2.05$1.95
-4.88%		$2.08$1.92612,684 shs$27.99 million

Related Companies:
This page (NASDAQ:ANY) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The AI stock to buy right now
StockEarnings
Urgent Nvidia Warning
Altimetry
Could Your Accounts Be Frozen?
Allegiance Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes