5 DAY PERFORMANCE
-5.48%
1 MONTH PERFORMANCE
+16.95%
3 MONTH PERFORMANCE
+39.87%
6 MONTH PERFORMANCE
-29.59%
YEAR-TO-DATE PERFORMANCE
-26.92%
1 YEAR PERFORMANCE
-42.02%
Sphere 3D Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $0.66 | $0.69 (4.39%) | $0.69 | $0.64 | 441.77 K | $18.77 M |
| 07/21/2025 | $0.68 | $0.67 (-1.18%) | $0.70 | $0.67 | 688.60 K | $18.28 M |
| 07/18/2025 | $0.72 | $0.67 (-7.64%) | $0.74 | $0.61 | 1.30 M | $18.09 M |
| 07/17/2025 | $0.68 | $0.73 (7.2%) | $0.74 | $0.67 | 954.10 K | $19.87 M |
| 07/16/2025 | $0.66 | $0.69 (4.55%) | $0.70 | $0.66 | 1.60 M | $18.77 M |
| 07/15/2025 | $0.75 | $0.66 (-12.43%) | $0.75 | $0.60 | 2.14 M | $17.82 M |
| 07/14/2025 | $0.76 | $0.76 (0.25%) | $0.85 | $0.72 | 3.86 M | $20.73 M |
| 07/11/2025 | $0.70 | $0.70 (0%) | $0.82 | $0.66 | 6.63 M | $19.04 M |
| 07/10/2025 | $0.61 | $0.65 (5.8%) | $0.72 | $0.61 | 2.28 M | $17.58 M |
| 07/09/2025 | $0.62 | $0.62 (0.16%) | $0.65 | $0.59 | 640.60 K | $16.89 M |
| 07/08/2025 | $0.60 | $0.61 (1.17%) | $0.61 | $0.58 | 299.50 K | $16.51 M |
| 07/07/2025 | $0.64 | $0.59 (-7.05%) | $0.65 | $0.58 | 611.40 K | $16.18 M |
| 07/03/2025 | $0.62 | $0.62 (0.74%) | $0.67 | $0.61 | 441.71 K | $16.99 M |
| 07/02/2025 | $0.60 | $0.61 (1.25%) | $0.64 | $0.58 | 691.30 K | $16.53 M |
| 07/01/2025 | $0.59 | $0.59 (-0.98%) | $0.59 | $0.56 | 408.10 K | $16.00 M |
| 06/30/2025 | $0.59 | $0.59 (0.02%) | $0.60 | $0.59 | 481.41 K | $16.05 M |
| 06/27/2025 | $0.63 | $0.57 (-9.59%) | $0.63 | $0.54 | 892.80 K | $15.47 M |
| 06/26/2025 | $0.56 | $0.61 (9.28%) | $0.63 | $0.55 | 734.40 K | $16.50 M |
| 06/25/2025 | $0.55 | $0.55 (-1.53%) | $0.58 | $0.53 | 306.52 K | $14.86 M |
| 06/24/2025 | $0.52 | $0.54 (3.85%) | $0.58 | $0.52 | 451.31 K | $14.69 M |
| 06/23/2025 | $0.58 | $0.52 (-10.34%) | $0.58 | $0.52 | 571.80 K | $14.15 M |
| 06/20/2025 | $0.64 | $0.59 (-7.74%) | $0.66 | $0.57 | 482.91 K | $16.05 M |
| 06/18/2025 | $0.66 | $0.64 (-3.66%) | $0.69 | $0.62 | 308.90 K | $17.31 M |
| 06/17/2025 | $0.67 | $0.66 (-1.46%) | $0.70 | $0.66 | 103.53 K | $17.96 M |
| 06/16/2025 | $0.70 | $0.67 (-4.23%) | $0.70 | $0.66 | 236.94 K | $18.24 M |
| 06/13/2025 | $0.70 | $0.67 (-4.13%) | $0.71 | $0.62 | 500.48 K | $18.26 M |
| 06/12/2025 | $0.75 | $0.72 (-3.61%) | $0.75 | $0.71 | 202.60 K | $19.67 M |
| 06/11/2025 | $0.74 | $0.75 (1.31%) | $0.77 | $0.73 | 318.02 K | $20.40 M |
| 06/10/2025 | $0.77 | $0.75 (-1.84%) | $0.79 | $0.73 | 179.42 K | $20.51 M |
| 06/09/2025 | $0.76 | $0.78 (1.97%) | $0.79 | $0.75 | 324.40 K | $21.08 M |
| 06/06/2025 | $0.74 | $0.76 (2.7%) | $0.79 | $0.74 | 334.02 K | $20.68 M |
| 06/05/2025 | $0.79 | $0.74 (-6.48%) | $0.79 | $0.71 | 381.08 K | $20.10 M |
| 06/04/2025 | $0.78 | $0.79 (0.97%) | $0.81 | $0.75 | 396.90 K | $21.46 M |
| 06/03/2025 | $0.78 | $0.79 (1.68%) | $0.83 | $0.77 | 535.52 K | $21.58 M |
| 06/02/2025 | $0.74 | $0.79 (5.4%) | $0.79 | $0.74 | 204.12 K | $21.36 M |
| 05/30/2025 | $0.78 | $0.76 (-2.94%) | $0.79 | $0.71 | 446.16 K | $20.62 M |
| 05/29/2025 | $0.82 | $0.79 (-2.98%) | $0.83 | $0.76 | 676.30 K | $21.54 M |
| 05/28/2025 | $0.87 | $0.82 (-5.59%) | $0.88 | $0.81 | 351.00 K | $22.35 M |
| 05/27/2025 | $0.86 | $0.87 (0.17%) | $0.90 | $0.84 | 487.63 K | $23.56 M |
| 05/23/2025 | $0.87 | $0.85 (-2.41%) | $0.87 | $0.81 | 504.43 K | $23.10 M |
| 05/22/2025 | $0.93 | $0.89 (-4.7%) | $0.94 | $0.86 | 480.80 K | $24.10 M |
| 05/21/2025 | $0.93 | $0.89 (-4.73%) | $0.98 | $0.81 | 1.05 M | $24.10 M |
| 05/20/2025 | $0.86 | $0.91 (6.02%) | $1.04 | $0.83 | 1.50 M | $24.81 M |
| 05/19/2025 | $0.82 | $0.85 (3.04%) | $0.86 | $0.80 | 195.40 K | $23.12 M |
| 05/16/2025 | $0.76 | $0.84 (10.26%) | $0.88 | $0.75 | 629.59 K | $22.80 M |
| 05/15/2025 | $0.76 | $0.78 (2.78%) | $0.79 | $0.68 | 630.80 K | $21.25 M |
| 05/14/2025 | $0.82 | $0.81 (-0.97%) | $0.82 | $0.74 | 623.15 K | $22.04 M |
| 05/13/2025 | $0.68 | $0.81 (19.1%) | $0.83 | $0.66 | 1.36 M | $22.03 M |
| 05/12/2025 | $0.68 | $0.68 (-0.51%) | $0.69 | $0.65 | 580.10 K | $18.40 M |
| 05/09/2025 | $0.66 | $0.64 (-2.42%) | $0.69 | $0.62 | 400.10 K | $13.05 M |
| 05/08/2025 | $0.63 | $0.66 (3.96%) | $0.67 | $0.62 | 391.30 K | $13.32 M |
| 05/07/2025 | $0.62 | $0.61 (-1.89%) | $0.64 | $0.59 | 337.71 K | $12.39 M |
| 05/06/2025 | $0.58 | $0.61 (4.66%) | $0.61 | $0.57 | 230.60 K | $12.30 M |
| 05/05/2025 | $0.60 | $0.60 (0.07%) | $0.63 | $0.58 | 254.41 K | $12.17 M |
| 05/02/2025 | $0.58 | $0.60 (4.14%) | $0.61 | $0.58 | 579.54 K | $12.24 M |
| 05/01/2025 | $0.56 | $0.57 (1.52%) | $0.59 | $0.56 | 280.05 K | $11.52 M |
| 04/30/2025 | $0.56 | $0.55 (-1%) | $0.56 | $0.54 | 263.40 K | $11.24 M |
| 04/29/2025 | $0.54 | $0.57 (5.56%) | $0.58 | $0.54 | 302.23 K | $11.55 M |
| 04/28/2025 | $0.56 | $0.54 (-2.52%) | $0.58 | $0.54 | 227.80 K | $10.99 M |
| 04/25/2025 | $0.54 | $0.56 (2.22%) | $0.57 | $0.53 | 426.63 K | $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 | 495.80 K | $9.85 M |
| 04/22/2025 | $0.45 | $0.49 (10.61%) | $0.50 | $0.45 | 419.80 K | $10.00 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.
