5 DAY PERFORMANCE
-5.50%
1 MONTH PERFORMANCE
-17.60%
3 MONTH PERFORMANCE
+4.43%
6 MONTH PERFORMANCE
-20.16%
YEAR-TO-DATE PERFORMANCE
+9.09%
1 YEAR PERFORMANCE
-46.63%
Sphere 3D Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/16/2025 | $1.04 | $1.03 (-0.77%) | $1.04 | $1.00 | 150,723 | |
| 01/15/2025 | $1.02 | $1.06 (3.92%) | $1.08 | $1.00 | 628,376 | $21.98 M |
| 01/14/2025 | $1.05 | $1.00 (-4.76%) | $1.06 | $1.00 | 510,221 | $20.73 M |
| 01/13/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $0.98 | 505,800 | $21.36 M |
| 01/10/2025 | $1.06 | $1.09 (2.83%) | $1.13 | $1.03 | 723,200 | $22.60 M |
| 01/08/2025 | $1.16 | $1.06 (-8.62%) | $1.16 | $0.99 | 1.34 M | $21.98 M |
| 01/07/2025 | $1.06 | $1.11 (4.72%) | $1.18 | $1.05 | 1.93 M | $23.01 M |
| 01/06/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.04 | 402,400 | $21.98 M |
| 01/03/2025 | $0.98 | $1.09 (11.22%) | $1.11 | $0.97 | 548,100 | $22.60 M |
| 01/02/2025 | $0.98 | $1.01 (3.59%) | $1.09 | $0.97 | 572,911 | $20.94 M |
| 12/31/2024 | $0.94 | $0.94 (0.45%) | $0.97 | $0.90 | 395,607 | $19.58 M |
| 12/30/2024 | $0.95 | $0.94 (-1.13%) | $0.97 | $0.91 | 396,400 | $19.49 M |
| 12/27/2024 | $1.02 | $0.96 (-5.78%) | $1.02 | $0.95 | 484,000 | $19.92 M |
| 12/26/2024 | $1.00 | $1.04 (4%) | $1.04 | $0.99 | 342,201 | $21.56 M |
| 12/24/2024 | $0.98 | $1.01 (3.06%) | $1.04 | $0.96 | 322,300 | $20.94 M |
| 12/23/2024 | $0.98 | $0.96 (-2.27%) | $0.99 | $0.94 | 373,021 | $19.86 M |
| 12/20/2024 | $1.01 | $1.00 (-0.99%) | $1.06 | $0.96 | 482,601 | $20.73 M |
| 12/19/2024 | $1.08 | $1.01 (-6.48%) | $1.12 | $1.00 | 723,003 | $20.94 M |
| 12/18/2024 | $1.17 | $1.06 (-9.4%) | $1.19 | $1.04 | 1.10 M | $21.98 M |
| 12/17/2024 | $1.26 | $1.21 (-3.97%) | $1.27 | $1.18 | 554,436 | $25.09 M |
| 12/16/2024 | $1.24 | $1.25 (0.81%) | $1.31 | $1.21 | 1.19 M | $25.92 M |
| 12/13/2024 | $1.27 | $1.22 (-3.94%) | $1.28 | $1.20 | 675,219 | $25.29 M |
| 12/12/2024 | $1.29 | $1.24 (-3.88%) | $1.32 | $1.23 | 875,410 | $25.71 M |
| 12/11/2024 | $1.33 | $1.32 (-0.75%) | $1.34 | $1.25 | 970,300 | $27.37 M |
| 12/10/2024 | $1.44 | $1.32 (-8.33%) | $1.47 | $1.30 | 1.25 M | $27.37 M |
| 12/09/2024 | $1.53 | $1.43 (-6.54%) | $1.67 | $1.41 | 1.64 M | $29.65 M |
| 12/06/2024 | $1.43 | $1.52 (6.29%) | $1.53 | $1.39 | 908,000 | $31.51 M |
| 12/05/2024 | $1.51 | $1.39 (-7.95%) | $1.52 | $1.37 | 1.03 M | $28.82 M |
| 12/04/2024 | $1.37 | $1.43 (4.38%) | $1.43 | $1.33 | 674,900 | $29.65 M |
| 12/03/2024 | $1.43 | $1.35 (-5.59%) | $1.45 | $1.32 | 339,501 | $27.99 M |
| 12/02/2024 | $1.51 | $1.43 (-5.3%) | $1.51 | $1.38 | 574,900 | $29.65 M |
| 11/29/2024 | $1.40 | $1.47 (5%) | $1.54 | $1.40 | 727,931 | $30.48 M |
| 11/27/2024 | $1.20 | $1.38 (15%) | $1.40 | $1.20 | 847,906 | $28.61 M |
| 11/26/2024 | $1.28 | $1.20 (-6.25%) | $1.33 | $1.18 | 810,100 | $24.88 M |
| 11/25/2024 | $1.40 | $1.29 (-7.86%) | $1.40 | $1.27 | 906,000 | $26.75 M |
| 11/22/2024 | $1.28 | $1.36 (6.25%) | $1.39 | $1.25 | 965,200 | $28.20 M |
| 11/21/2024 | $1.42 | $1.30 (-8.45%) | $1.49 | $1.28 | 2.10 M | $26.95 M |
| 11/20/2024 | $1.59 | $1.40 (-11.95%) | $1.60 | $1.34 | 1.46 M | $29.03 M |
| 11/19/2024 | $1.37 | $1.51 (10.22%) | $1.60 | $1.37 | 1.38 M | $31.31 M |
| 11/18/2024 | $1.47 | $1.37 (-6.8%) | $1.49 | $1.36 | 1.18 M | $28.40 M |
| 11/15/2024 | $1.47 | $1.49 (1.36%) | $1.55 | $1.40 | 906,000 | $30.89 M |
| 11/14/2024 | $1.59 | $1.45 (-8.81%) | $1.65 | $1.45 | 1.11 M | $30.06 M |
| 11/13/2024 | $1.75 | $1.54 (-12%) | $1.90 | $1.45 | 2.32 M | $31.93 M |
| 11/12/2024 | $1.55 | $1.75 (12.9%) | $1.80 | $1.45 | 2.52 M | $36.28 M |
| 11/11/2024 | $1.45 | $1.62 (11.72%) | $1.65 | $1.37 | 4.44 M | $33.59 M |
| 11/08/2024 | $1.30 | $1.25 (-3.85%) | $1.32 | $1.21 | 827,800 | $23.39 M |
| 11/07/2024 | $1.20 | $1.28 (6.67%) | $1.34 | $1.17 | 1.34 M | $23.95 M |
| 11/06/2024 | $1.11 | $1.19 (7.21%) | $1.21 | $1.08 | 1.24 M | $22.27 M |
| 11/05/2024 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.01 | 505,947 | $19.46 M |
| 11/04/2024 | $1.02 | $1.03 (0.98%) | $1.07 | $1.00 | 697,848 | $19.27 M |
| 11/01/2024 | $1.03 | $1.02 (-0.97%) | $1.10 | $1.02 | 397,505 | $19.09 M |
| 10/31/2024 | $1.04 | $1.04 (0%) | $1.09 | $1.02 | 377,169 | $19.46 M |
| 10/30/2024 | $1.15 | $1.07 (-6.96%) | $1.16 | $1.01 | 747,946 | $20.02 M |
| 10/29/2024 | $1.17 | $1.16 (-0.85%) | $1.34 | $1.13 | 2.07 M | $21.71 M |
| 10/28/2024 | $1.09 | $1.13 (3.67%) | $1.17 | $1.07 | 893,338 | $21.14 M |
| 10/25/2024 | $1.06 | $1.04 (-1.89%) | $1.10 | $1.03 | 648,700 | $19.46 M |
| 10/24/2024 | $1.07 | $1.07 (0%) | $1.16 | $1.05 | 997,158 | $20.02 M |
| 10/23/2024 | $1.09 | $1.04 (-4.59%) | $1.09 | $0.99 | 645,932 | $19.46 M |
| 10/22/2024 | $1.06 | $1.10 (3.77%) | $1.12 | $1.05 | 536,100 | $20.58 M |
| 10/21/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.02 | 459,000 | $19.83 M |
| 10/18/2024 | $0.98 | $1.07 (9.18%) | $1.12 | $0.98 | 866,338 | $20.02 M |
| 10/17/2024 | $0.99 | $0.96 (-2.92%) | $0.99 | $0.96 | 258,836 | $17.98 M |
| 10/16/2024 | $0.95 | $0.99 (4.2%) | $1.00 | $0.90 | 618,728 | $18.46 M |