ANY
Sphere 3D (ANY)
NASDAQ
$3.07$0.00 (0.00%)
Price as of Jun 23, 2026 7:57 PM EDT
  • $21.9M
    Market Cap
  • -43.15%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +62.43%
    Low Price$1.86
    High Price$5.65
  • 3 Months
    +124.09%
    Low Price$1.39
    High Price$5.65
  • 1 Year
    -43.15%
    Low Price$0.17
    High Price$5.65
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
1.45
1.54
1.45
1.51
+4.14%
83,559
03/31/2026
1.38
1.45
1.37
1.45
+3.57%
36,930
03/30/2026
1.36
1.48
1.36
1.40
-1.41%
95,715
03/27/2026
1.37
1.47
1.34
1.42
+1.43%
89,922
03/27/2026
-$3.27 Earnings
03/26/2026
1.41
1.48
1.37
1.40
-2.78%
53,318
03/25/2026
1.33
1.51
1.33
1.44
+9.92%
152,471
03/24/2026
1.33
1.36
1.27
1.31
-4.38%
119,135
03/23/2026
1.40
1.40
1.28
1.37
-2.84%
163,283
03/20/2026
1.52
1.52
1.41
1.41
-9.03%
142,070
03/19/2026
1.56
1.57
1.45
1.55
-2.52%
148,761
03/18/2026
1.58
1.63
1.55
1.59
0.00%
215,259
03/17/2026
1.66
1.74
1.56
1.59
-6.47%
251,381
03/16/2026
1.65
1.79
1.62
1.70
+4.94%
380,154
03/13/2026
1.60
1.67
1.56
1.62
+1.25%
243,594
03/12/2026
1.60
1.65
1.50
1.60
-0.62%
481,223
03/11/2026
1.79
1.86
1.61
1.61
-12.02%
504,974
03/10/2026
1.80
1.88
1.60
1.83
+0.55%
844,721
03/09/2026
1.64
1.87
1.61
1.82
+2.82%
1,241,389
03/06/2026
1.70
1.91
1.58
1.77
+21.23%
18,145,426
03/05/2026
1.40
1.52
1.38
1.46
+5.80%
6,662,761
03/04/2026
1.35
1.50
1.35
1.38
+2.22%
127,290
03/03/2026
1.42
1.42
1.27
1.35
-7.53%
87,774
03/02/2026
1.46
1.61
1.45
1.46
-1.35%
233,304
02/27/2026
1.57
1.57
1.45
1.48
-7.50%
160,694
02/26/2026
1.45
1.60
1.41
1.60
+11.11%
283,548
02/25/2026
1.38
1.70
1.36
1.44
+10.34%
827,269
02/24/2026
1.18
1.55
1.18
1.31
+11.54%
468,474
02/23/2026
1.29
1.34
1.13
1.17
-3.31%
202,460
02/20/2026
1.09
1.31
1.08
1.21
+11.01%
390,882
02/19/2026
1.21
1.22
1.09
1.09
-9.92%
190,335
02/18/2026
1.24
1.32
1.16
1.21
-1.63%
133,954
02/17/2026
1.35
1.36
1.16
1.23
-8.89%
160,909
02/13/2026
1.32
1.45
1.27
1.35
+3.05%
95,057
02/12/2026
1.48
1.49
1.26
1.31
-7.75%
156,510
02/11/2026
1.75
1.76
1.25
1.42
-14.46%
341,835
02/10/2026
1.73
1.94
1.53
1.66
-2.35%
523,302
02/10/2026
1:10 Split
02/09/2026
1.89
1.89
1.63
1.70
-5.03%
1,928,319
02/06/2026
1.92
2.19
1.59
1.79
-2.82%
3,562,186
02/05/2026
2.14
2.20
1.73
1.84
-15.08%
1,209,648
02/04/2026
2.30
2.39
2.16
2.17
-4.83%
433,025
02/03/2026
2.40
2.60
2.24
2.28
-3.10%
391,134