5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+36.07%
3 MONTH PERFORMANCE
-34.86%
6 MONTH PERFORMANCE
-46.73%
YEAR-TO-DATE PERFORMANCE
-39.63%
1 YEAR PERFORMANCE
-42.95%
Sphere 3D Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $0.54 | $0.57 (5.56%) | $0.58 | $0.54 | 297,428 | $11.55 M |
| 04/28/2025 | $0.56 | $0.54 (-2.52%) | $0.58 | $0.54 | 227,800 | $10.99 M |
| 04/25/2025 | $0.54 | $0.56 (2.22%) | $0.57 | $0.53 | 426,633 | $11.27 M |
| 04/24/2025 | $0.50 | $0.54 (7%) | $0.63 | $0.49 | 1.42 M | $10.84 M |
| 04/23/2025 | $0.51 | $0.49 (-5.26%) | $0.55 | $0.48 | 495,798 | $9.85 M |
| 04/22/2025 | $0.45 | $0.49 (10.61%) | $0.50 | $0.45 | 419,800 | $10.00 M |
| 04/21/2025 | $0.45 | $0.45 (-0.98%) | $0.46 | $0.43 | 184,700 | $9.03 M |
| 04/17/2025 | $0.46 | $0.47 (1.24%) | $0.49 | $0.46 | 109,778 | $9.44 M |
| 04/16/2025 | $0.47 | $0.46 (-3.06%) | $0.48 | $0.45 | 154,405 | $9.23 M |
| 04/15/2025 | $0.51 | $0.48 (-5.81%) | $0.51 | $0.47 | 158,426 | $9.73 M |
| 04/14/2025 | $0.49 | $0.52 (5.32%) | $0.52 | $0.47 | 302,202 | $10.44 M |
| 04/11/2025 | $0.44 | $0.46 (4.32%) | $0.47 | $0.44 | 186,928 | $9.30 M |
| 04/10/2025 | $0.43 | $0.44 (1.4%) | $0.45 | $0.43 | 295,300 | $8.84 M |
| 04/09/2025 | $0.40 | $0.43 (8.12%) | $0.44 | $0.38 | 377,936 | $8.71 M |
| 04/08/2025 | $0.45 | $0.40 (-11.66%) | $0.45 | $0.39 | 245,824 | $8.05 M |
| 04/07/2025 | $0.43 | $0.43 (-0.79%) | $0.45 | $0.36 | 495,500 | $8.63 M |
| 04/04/2025 | $0.49 | $0.48 (-2.33%) | $0.50 | $0.47 | 239,143 | $9.70 M |
| 04/03/2025 | $0.48 | $0.51 (5.31%) | $0.52 | $0.46 | 232,649 | $10.48 M |
| 04/02/2025 | $0.39 | $0.55 (41.03%) | $0.56 | $0.39 | 732,500 | $11.40 M |
| 04/01/2025 | $0.40 | $0.43 (8.29%) | $0.46 | $0.39 | 349,624 | $8.92 M |
| 03/31/2025 | $0.41 | $0.40 (-2.8%) | $0.42 | $0.38 | 362,933 | $7.89 M |
| 03/28/2025 | $0.45 | $0.42 (-7.4%) | $0.47 | $0.41 | 334,144 | $8.29 M |
| 03/27/2025 | $0.44 | $0.46 (4.52%) | $0.47 | $0.44 | 112,800 | $9.11 M |
| 03/26/2025 | $0.47 | $0.45 (-3.57%) | $0.49 | $0.45 | 477,800 | $8.97 M |
| 03/25/2025 | $0.48 | $0.47 (-2.08%) | $0.50 | $0.47 | 179,029 | $9.31 M |
| 03/24/2025 | $0.51 | $0.48 (-6.31%) | $0.52 | $0.48 | 292,000 | $9.85 M |
| 03/21/2025 | $0.48 | $0.48 (0.02%) | $0.49 | $0.46 | 136,300 | $9.95 M |
| 03/20/2025 | $0.47 | $0.45 (-3.6%) | $0.49 | $0.45 | 119,890 | $9.39 M |
| 03/19/2025 | $0.48 | $0.47 (-2.33%) | $0.49 | $0.46 | 286,447 | $9.72 M |
| 03/18/2025 | $0.48 | $0.47 (-2.07%) | $0.49 | $0.46 | 181,462 | $9.83 M |
| 03/17/2025 | $0.50 | $0.49 (-0.34%) | $0.51 | $0.48 | 184,209 | $10.24 M |
| 03/14/2025 | $0.51 | $0.49 (-3.33%) | $0.53 | $0.48 | 455,232 | $10.22 M |
| 03/13/2025 | $0.54 | $0.52 (-4.04%) | $0.55 | $0.50 | 323,900 | $10.82 M |
| 03/12/2025 | $0.55 | $0.54 (-1.25%) | $0.55 | $0.53 | 114,038 | $11.26 M |
| 03/11/2025 | $0.54 | $0.55 (2.35%) | $0.57 | $0.53 | 145,200 | $11.46 M |
| 03/10/2025 | $0.58 | $0.55 (-6.02%) | $0.59 | $0.53 | 322,311 | $11.32 M |
| 03/07/2025 | $0.56 | $0.60 (6.55%) | $0.61 | $0.56 | 200,429 | $12.42 M |
| 03/06/2025 | $0.59 | $0.57 (-2.75%) | $0.61 | $0.56 | 158,163 | $11.90 M |
| 03/05/2025 | $0.59 | $0.59 (0.05%) | $0.61 | $0.58 | 220,635 | $12.24 M |
| 03/04/2025 | $0.58 | $0.59 (1.55%) | $0.63 | $0.55 | 271,800 | $12.23 M |
| 03/03/2025 | $0.66 | $0.59 (-10.15%) | $0.69 | $0.59 | 897,861 | $12.29 M |
| 02/28/2025 | $0.60 | $0.63 (5%) | $0.64 | $0.60 | 215,707 | $13.06 M |
| 02/27/2025 | $0.67 | $0.61 (-9.13%) | $0.67 | $0.60 | 380,316 | $12.69 M |
| 02/26/2025 | $0.63 | $0.65 (2.15%) | $0.67 | $0.62 | 136,069 | $13.39 M |
| 02/25/2025 | $0.65 | $0.64 (-1.14%) | $0.67 | $0.61 | 333,500 | $13.31 M |
| 02/24/2025 | $0.67 | $0.67 (-0.64%) | $0.69 | $0.63 | 394,000 | $13.80 M |
| 02/21/2025 | $0.70 | $0.67 (-4.84%) | $0.73 | $0.66 | 514,621 | $13.81 M |
| 02/20/2025 | $0.73 | $0.71 (-2.31%) | $0.74 | $0.70 | 202,483 | $14.81 M |
| 02/19/2025 | $0.74 | $0.74 (0.37%) | $0.76 | $0.72 | 150,615 | $15.38 M |
| 02/18/2025 | $0.75 | $0.74 (-1.63%) | $0.75 | $0.72 | 237,697 | $15.30 M |
| 02/14/2025 | $0.80 | $0.74 (-7.36%) | $0.80 | $0.72 | 320,423 | $15.36 M |
| 02/13/2025 | $0.71 | $0.78 (10.13%) | $0.79 | $0.70 | 436,600 | $16.21 M |
| 02/12/2025 | $0.71 | $0.71 (0.56%) | $0.73 | $0.68 | 471,383 | $14.80 M |
| 02/11/2025 | $0.74 | $0.72 (-3.15%) | $0.75 | $0.71 | 358,427 | $14.86 M |
| 02/10/2025 | $0.77 | $0.75 (-2.51%) | $0.78 | $0.74 | 335,729 | $15.56 M |
| 02/07/2025 | $0.78 | $0.77 (-2.32%) | $0.82 | $0.75 | 415,600 | $15.88 M |
| 02/06/2025 | $0.77 | $0.78 (1.94%) | $0.80 | $0.76 | 348,219 | $16.27 M |
| 02/05/2025 | $0.83 | $0.77 (-7.3%) | $0.84 | $0.76 | 316,163 | $15.94 M |
| 02/04/2025 | $0.83 | $0.82 (-0.19%) | $0.86 | $0.82 | 291,560 | $17.07 M |
| 02/03/2025 | $0.81 | $0.84 (3.31%) | $0.86 | $0.78 | 320,900 | $17.45 M |
| 01/31/2025 | $0.87 | $0.87 (0.29%) | $0.91 | $0.86 | 264,700 | $18.09 M |
| 01/30/2025 | $0.86 | $0.88 (1.51%) | $0.90 | $0.85 | 401,500 | $18.14 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.
