ANY
SPHERE 3D (ANY)
NASDAQ
$2.70+$0.09 (+3.37%)
Price as of Aug 24, 2026 12:09 PM EDT
  • $22.7M
    Market Cap
  • -55.53%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +60.12%
    Low Price$1.94
    High Price$2.61
  • 3 Months
    +35.23%
    Low Price$1.60
    High Price$5.65
  • 1 Year
    -55.53%
    Low Price$1.70
    High Price$5.65
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
2.00
2.87
2.00
2.61
+29.21%
3,075,281
08/20/2026
2.02
2.04
1.96
2.02
0.00%
154,191
08/19/2026
1.96
2.10
1.94
2.02
+4.12%
319,461
08/18/2026
2.08
2.17
1.94
1.94
-7.62%
203,749
08/17/2026
2.09
2.13
2.06
2.10
0.00%
63,149
08/14/2026
2.12
2.19
2.04
2.10
+0.48%
152,756
08/14/2026
-$2.68 Earnings
08/13/2026
2.18
2.24
2.04
2.09
-1.42%
141,595
08/12/2026
2.17
2.21
2.11
2.12
-2.30%
171,117
08/11/2026
2.08
2.22
2.04
2.17
+5.85%
325,537
08/10/2026
2.00
2.15
2.00
2.05
-2.38%
164,496
08/07/2026
2.26
2.27
2.08
2.10
-6.25%
171,152
08/06/2026
2.24
2.38
2.17
2.24
-1.75%
185,201
08/05/2026
2.26
2.39
2.21
2.28
+0.88%
404,017
08/04/2026
2.40
2.49
2.26
2.26
-8.13%
335,254
08/03/2026
2.36
2.48
2.31
2.46
+1.65%
282,959
07/31/2026
2.39
2.48
2.15
2.42
+2.98%
627,883
07/30/2026
2.16
2.46
2.03
2.35
+14.08%
676,406
07/29/2026
2.12
2.37
1.98
2.06
-6.36%
996,885
07/28/2026
1.88
2.30
1.87
2.20
+12.82%
1,652,008
07/27/2026
1.96
2.14
1.81
1.95
+2.09%
774,583
07/24/2026
1.92
2.14
1.61
1.91
+8.22%
6,505,792
07/23/2026
1.63
1.79
1.61
1.77
+8.28%
5,551,918
07/22/2026
1.64
1.73
1.50
1.63
0.00%
390,728
07/21/2026
1.64
1.73
1.62
1.63
+1.88%
157,260
07/20/2026
1.70
1.81
1.57
1.60
-5.88%
201,026
07/17/2026
1.62
1.76
1.58
1.70
+1.80%
62,465
07/16/2026
1.80
1.82
1.60
1.67
-9.73%
154,264
07/15/2026
1.90
1.95
1.78
1.85
-2.12%
149,355
07/14/2026
1.94
1.95
1.81
1.89
-0.53%
138,591
07/13/2026
2.05
2.17
1.86
1.90
-9.09%
327,625
07/10/2026
2.08
2.38
1.92
2.09
-5.00%
912,433
07/09/2026
2.35
2.43
2.09
2.20
-6.38%
223,910
07/08/2026
2.39
2.50
2.28
2.35
-4.47%
218,892
07/07/2026
2.58
2.58
2.44
2.46
-5.02%
109,607
07/06/2026
2.46
2.60
2.45
2.59
+6.15%
91,129
07/02/2026
2.45
2.66
2.36
2.44
-0.41%
134,115
07/01/2026
2.66
2.74
2.43
2.45
-11.23%
241,810
06/30/2026
2.64
2.79
2.60
2.76
+1.85%
136,160
06/29/2026
2.68
2.76
2.63
2.71
-0.73%
124,231
06/26/2026
2.69
2.80
2.64
2.73
-0.36%
146,551
06/25/2026
3.20
3.25
2.55
2.74
-7.12%
2,644,914
06/24/2026
3.05
3.17
2.76
2.95
-3.91%
228,968
06/23/2026
3.09
3.17
3.02
3.07
-6.69%
182,633
06/22/2026
3.50
3.59
3.06
3.29
-4.08%
398,289
06/18/2026
4.21
4.21
3.35
3.43
-18.14%
814,998
06/17/2026
3.60
4.29
3.42
4.19
+20.40%
1,279,771
06/16/2026
3.14
3.56
3.04
3.48
+11.54%
1,031,025
06/15/2026
3.06
3.24
2.97
3.12
+10.25%
457,952
06/12/2026
3.06
3.16
2.75
2.83
-10.73%
331,827
06/11/2026
2.87
3.19
2.74
3.17
+10.84%
599,573
06/10/2026
3.06
3.15
2.75
2.86
-8.04%
358,526
06/09/2026
3.50
3.72
2.94
3.11
-9.59%
615,752
06/08/2026
4.02
4.17
3.34
3.44
-14.85%
906,359
06/05/2026
4.24
4.69
3.99
4.04
-6.91%
1,412,218
06/04/2026
4.76
4.87
3.81
4.34
-23.19%
3,030,031
06/03/2026
3.85
6.20
3.59
5.65
+44.50%
26,727,693
06/02/2026
4.17
4.47
3.38
3.91
-2.74%
13,445,993
06/01/2026
3.17
4.83
2.86
4.02
+111.58%
128,249,785
05/29/2026
1.93
1.95
1.88
1.90
-1.04%
186,884
05/28/2026
1.92
2.01
1.87
1.92
+1.05%
132,235
05/27/2026
1.90
1.95
1.84
1.90
+2.15%
101,586
05/26/2026
1.94
1.97
1.83
1.86
-1.59%
137,175
05/22/2026
1.94
2.05
1.85
1.89
-2.07%
120,393
05/21/2026
1.88
1.95
1.85
1.93
+4.89%
136,503
05/20/2026
1.82
1.90
1.75
1.84
+2.22%
128,915
05/19/2026
1.69
1.86
1.69
1.80
+7.14%
89,284
05/18/2026
2.19
2.23
1.60
1.68
-26.64%
578,449
05/15/2026
2.37
2.43
2.24
2.29
-5.76%
146,070
05/15/2026
-$1.18 Earnings
05/14/2026
2.11
2.48
2.02
2.43
+14.08%
551,136
05/13/2026
1.85
2.17
1.80
2.13
+15.14%
268,029
05/12/2026
1.92
1.98
1.79
1.85
-6.57%
101,127
05/11/2026
1.78
2.10
1.78
1.98
+8.79%
254,468
05/08/2026
2.00
2.00
1.80
1.82
-8.08%
149,994
05/07/2026
1.85
2.10
1.85
1.98
+11.24%
661,864
05/06/2026
1.54
1.83
1.51
1.78
+18.67%
434,855
05/05/2026
1.52
1.53
1.47
1.50
+2.04%
166,671
05/04/2026
1.54
1.58
1.47
1.47
-6.37%
141,298
05/01/2026
1.49
1.60
1.47
1.57
+6.80%
131,575
04/30/2026
1.39
1.52
1.38
1.47
+4.26%
121,503
04/29/2026
1.44
1.44
1.37
1.41
-1.40%
37,321
04/28/2026
1.41
1.46
1.38
1.43
+0.70%
73,568
04/27/2026
1.46
1.48
1.41
1.42
-2.07%
49,881
04/24/2026
1.44
1.48
1.40
1.45
+2.84%
66,831
04/23/2026
1.45
1.45
1.36
1.41
-1.40%
123,499
04/22/2026
1.45
1.54
1.41
1.43
+2.88%
102,337
04/21/2026
1.51
1.54
1.37
1.39
-7.33%
144,826
04/20/2026
1.50
1.57
1.45
1.50
-0.66%
151,701
04/17/2026
1.55
1.64
1.49
1.51
-0.66%
272,721
04/16/2026
1.58
1.59
1.48
1.52
-1.30%
164,286
04/15/2026
1.52
1.63
1.50
1.54
+4.05%
172,177
04/14/2026
1.52
1.65
1.46
1.48
+2.07%
291,611
04/13/2026
1.46
1.47
1.41
1.45
0.00%
56,715
04/10/2026
1.45
1.53
1.45
1.45
0.00%
59,987
04/09/2026
1.45
1.50
1.40
1.45
-1.02%
33,744
04/08/2026
1.47
1.56
1.44
1.47
+3.17%
64,947
04/07/2026
1.43
1.50
1.39
1.42
-4.70%
50,222
04/06/2026
1.54
1.56
1.49
1.49
-1.97%
35,172
04/02/2026
1.47
1.56
1.44
1.52
+0.66%
34,709