-
5 DAY PERFORMANCE
-2.72% -
1 MONTH PERFORMANCE
+17.02% -
3 MONTH PERFORMANCE
-13.73% -
6 MONTH PERFORMANCE
-31.25% -
YEAR-TO-DATE PERFORMANCE
-73.49% -
1 YEAR PERFORMANCE
-24.79%
Sphere 3D Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.86 | $0.87 (1.45%) | $0.88 | $0.85 | 192,044 | $16.35 M |
| 10/03/2024 | $0.86 | $0.86 (-0.02%) | $0.87 | $0.85 | 93,276 | $16.09 M |
| 10/02/2024 | $0.86 | $0.86 (0.55%) | $0.89 | $0.85 | 349,393 | $16.11 M |
| 10/01/2024 | $0.90 | $0.88 (-2.37%) | $0.95 | $0.86 | 216,521 | $16.47 M |
| 09/30/2024 | $0.98 | $0.90 (-7.38%) | $0.99 | $0.90 | 289,074 | $16.93 M |
| 09/27/2024 | $1.00 | $0.99 (-0.75%) | $1.04 | $0.96 | 452,104 | $18.57 M |
| 09/26/2024 | $0.90 | $0.99 (10%) | $1.00 | $0.90 | 608,607 | $18.52 M |
| 09/25/2024 | $0.88 | $0.89 (1.02%) | $0.91 | $0.87 | 153,400 | $16.63 M |
| 09/24/2024 | $0.88 | $0.89 (1.29%) | $0.90 | $0.84 | 231,168 | $16.65 M |
| 09/23/2024 | $0.90 | $0.87 (-2.98%) | $0.91 | $0.87 | 122,258 | $16.27 M |
| 09/20/2024 | $0.89 | $0.89 (-0.1%) | $0.91 | $0.88 | 90,215 | $16.67 M |
| 09/19/2024 | $0.91 | $0.89 (-1.98%) | $0.95 | $0.89 | 231,900 | $16.69 M |
| 09/18/2024 | $0.88 | $0.87 (-1%) | $0.95 | $0.87 | 141,911 | $16.30 M |
| 09/17/2024 | $0.88 | $0.88 (0.01%) | $0.92 | $0.85 | 130,441 | $16.47 M |
| 09/16/2024 | $0.86 | $0.88 (2.13%) | $0.89 | $0.86 | 213,925 | $16.50 M |
| 09/13/2024 | $0.85 | $0.88 (3.53%) | $0.89 | $0.83 | 275,712 | $16.47 M |
| 09/12/2024 | $0.83 | $0.84 (1.2%) | $0.87 | $0.80 | 178,715 | $15.72 M |
| 09/11/2024 | $0.77 | $0.82 (6.49%) | $0.82 | $0.73 | 195,000 | $15.34 M |
| 09/10/2024 | $0.72 | $0.76 (5.28%) | $0.78 | $0.70 | 376,300 | $14.18 M |
| 09/09/2024 | $0.72 | $0.71 (-1.33%) | $0.75 | $0.67 | 379,100 | $13.30 M |
| 09/06/2024 | $0.75 | $0.71 (-5.48%) | $0.77 | $0.69 | 339,179 | $13.30 M |
| 09/05/2024 | $0.80 | $0.75 (-6%) | $0.84 | $0.75 | 336,364 | $14.07 M |
| 09/04/2024 | $0.82 | $0.80 (-1.88%) | $0.84 | $0.78 | 364,900 | $14.97 M |
| 09/03/2024 | $0.91 | $0.82 (-9.82%) | $0.93 | $0.82 | 487,942 | $15.33 M |
| 08/30/2024 | $0.95 | $0.91 (-3.99%) | $0.97 | $0.87 | 226,329 | $17.00 M |
| 08/29/2024 | $0.95 | $0.95 (0.14%) | $0.98 | $0.93 | 210,200 | $17.86 M |
| 08/28/2024 | $1.00 | $0.94 (-5.56%) | $1.03 | $0.92 | 263,407 | $17.67 M |
| 08/27/2024 | $1.00 | $1.01 (1%) | $1.01 | $0.96 | 332,000 | $18.90 M |
| 08/26/2024 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.98 | 341,319 | $18.90 M |
| 08/23/2024 | $0.99 | $1.03 (4.42%) | $1.04 | $0.97 | 615,330 | $19.27 M |
| 08/22/2024 | $0.99 | $0.98 (-0.63%) | $1.01 | $0.94 | 388,742 | $18.41 M |
| 08/21/2024 | $0.86 | $1.00 (15.62%) | $1.03 | $0.85 | 666,300 | $18.71 M |
| 08/20/2024 | $0.86 | $0.88 (2.29%) | $0.89 | $0.85 | 497,800 | $16.46 M |
| 08/19/2024 | $0.82 | $0.84 (2.56%) | $0.86 | $0.82 | 275,100 | $15.72 M |
| 08/16/2024 | $0.80 | $0.84 (4.81%) | $0.85 | $0.79 | 358,708 | $15.69 M |
| 08/15/2024 | $0.85 | $0.82 (-4.12%) | $0.88 | $0.80 | 453,700 | $15.25 M |
| 08/14/2024 | $0.89 | $0.85 (-4.15%) | $0.89 | $0.84 | 243,425 | $15.96 M |
| 08/13/2024 | $0.85 | $0.88 (3.15%) | $0.89 | $0.84 | 307,249 | $16.46 M |
| 08/12/2024 | $0.89 | $0.87 (-2.42%) | $0.90 | $0.82 | 108,152 | $16.25 M |
| 08/09/2024 | $0.90 | $0.87 (-3.12%) | $0.90 | $0.85 | 129,615 | $16.26 M |
| 08/08/2024 | $0.86 | $0.89 (2.93%) | $0.91 | $0.81 | 411,911 | $16.56 M |
| 08/07/2024 | $0.89 | $0.83 (-6.49%) | $0.92 | $0.82 | 263,400 | $15.57 M |
| 08/06/2024 | $0.88 | $0.88 (0%) | $0.89 | $0.85 | 197,400 | $16.47 M |
| 08/05/2024 | $0.77 | $0.87 (13.45%) | $0.87 | $0.75 | 523,607 | $16.24 M |
| 08/02/2024 | $0.98 | $0.92 (-6.23%) | $0.98 | $0.90 | 468,520 | $17.19 M |
| 08/01/2024 | $1.09 | $1.00 (-8.27%) | $1.09 | $0.99 | 356,226 | $18.71 M |
| 07/31/2024 | $1.05 | $1.06 (0.95%) | $1.13 | $1.02 | 415,819 | $19.83 M |
| 07/30/2024 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.00 | 296,481 | $19.09 M |
| 07/29/2024 | $1.10 | $1.04 (-5.45%) | $1.12 | $1.03 | 328,500 | $19.46 M |
| 07/26/2024 | $1.08 | $1.07 (-0.93%) | $1.12 | $1.05 | 367,000 | $20.02 M |
| 07/25/2024 | $1.09 | $1.03 (-5.5%) | $1.09 | $0.98 | 839,431 | $19.27 M |
| 07/24/2024 | $1.16 | $1.11 (-4.31%) | $1.21 | $1.10 | 384,612 | $20.77 M |
| 07/23/2024 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.14 | 390,800 | $21.71 M |
| 07/22/2024 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.12 | 770,725 | $22.27 M |
| 07/19/2024 | $1.09 | $1.18 (8.26%) | $1.26 | $1.09 | 714,412 | $22.08 M |
| 07/18/2024 | $1.21 | $1.12 (-7.44%) | $1.23 | $1.10 | 308,695 | $20.96 M |
| 07/17/2024 | $1.25 | $1.19 (-4.8%) | $1.33 | $1.15 | 810,251 | $22.27 M |
| 07/16/2024 | $1.17 | $1.29 (10.26%) | $1.33 | $1.13 | 1.52 M | $24.14 M |
| 07/15/2024 | $1.08 | $1.17 (8.33%) | $1.20 | $1.08 | 878,356 | $21.89 M |
| 07/12/2024 | $1.06 | $1.06 (0%) | $1.09 | $1.02 | 307,644 | $19.83 M |
| 07/11/2024 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.01 | 426,115 | $19.09 M |
| 07/10/2024 | $0.98 | $1.00 (2.05%) | $1.04 | $0.95 | 558,753 | $18.71 M |
| 07/09/2024 | $1.01 | $0.97 (-4.24%) | $1.03 | $0.95 | 691,136 | $18.10 M |
| 07/08/2024 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 436,641 | $19.09 M |
| 07/05/2024 | $1.01 | $1.02 (0.99%) | $1.04 | $1.00 | 470,168 | $19.09 M |