-
5 DAY PERFORMANCE
-12.75% -
1 MONTH PERFORMANCE
+18.18% -
3 MONTH PERFORMANCE
+32.14% -
6 MONTH PERFORMANCE
+6.56% -
YEAR-TO-DATE PERFORMANCE
-60.84% -
1 YEAR PERFORMANCE
+70.78%
Sphere 3D Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.42 | $1.30 (-8.45%) | $1.49 | $1.28 | 2.07 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 |
| 10/15/2024 | $0.95 | $0.95 (-0.65%) | $1.09 | $0.93 | 803,500 | $17.69 M |
| 10/14/2024 | $0.90 | $0.96 (6.16%) | $1.02 | $0.89 | 697,100 | $17.97 M |
| 10/11/2024 | $0.85 | $0.86 (1.74%) | $0.88 | $0.84 | 159,900 | $16.18 M |
| 10/10/2024 | $0.87 | $0.86 (-1.57%) | $0.87 | $0.83 | 136,818 | $16.02 M |
| 10/09/2024 | $0.86 | $0.87 (0.59%) | $0.90 | $0.84 | 154,728 | $16.22 M |
| 10/08/2024 | $0.87 | $0.86 (-0.83%) | $0.90 | $0.83 | 121,200 | $16.09 M |
| 10/07/2024 | $0.85 | $0.87 (2.59%) | $0.91 | $0.85 | 452,111 | $16.32 M |
| 10/04/2024 | $0.86 | $0.87 (1.45%) | $0.88 | $0.85 | 192,044 | $16.32 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 |