5 DAY PERFORMANCE
-11.81%
1 MONTH PERFORMANCE
-33.51%
3 MONTH PERFORMANCE
-56.41%
6 MONTH PERFORMANCE
-57.79%
YEAR-TO-DATE PERFORMANCE
-55.63%
1 YEAR PERFORMANCE
-72.80%
Sphere 3D Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.45 | $0.42 (-7.4%) | $0.47 | $0.41 | 319,444 | $8.69 M |
| 03/27/2025 | $0.44 | $0.46 (4.52%) | $0.47 | $0.44 | 112,800 | $9.54 M |
| 03/26/2025 | $0.47 | $0.45 (-3.57%) | $0.49 | $0.45 | 477,800 | $9.40 M |
| 03/25/2025 | $0.48 | $0.47 (-2.08%) | $0.50 | $0.47 | 179,029 | $9.74 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 |
| 01/29/2025 | $0.90 | $0.87 (-3.83%) | $0.91 | $0.85 | 352,530 | $17.94 M |
| 01/28/2025 | $0.89 | $0.92 (3.36%) | $0.94 | $0.86 | 334,600 | $19.07 M |
| 01/27/2025 | $0.97 | $0.89 (-8.23%) | $0.97 | $0.86 | 653,401 | $18.46 M |
| 01/24/2025 | $1.00 | $0.99 (-1.11%) | $1.05 | $0.97 | 602,300 | $20.50 M |
| 01/23/2025 | $0.95 | $0.98 (3.04%) | $1.00 | $0.94 | 515,500 | $20.30 M |
| 01/22/2025 | $1.02 | $0.98 (-3.92%) | $1.04 | $0.97 | 980,327 | $20.32 M |
| 01/21/2025 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.02 | 629,900 | $21.15 M |
| 01/17/2025 | $1.05 | $1.09 (3.81%) | $1.12 | $1.03 | 1.35 M | $22.60 M |
| 01/16/2025 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.00 | 315,900 | $21.15 M |
| 01/15/2025 | $1.02 | $1.06 (3.92%) | $1.08 | $1.00 | 637,000 | $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 |
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.
