Sphere 3D Corp (ANY) Historical Stock Data
1.08 ↓0.02 (-1.82%)
As of April 26, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, ANY is down -0.87% a day on average. There have been 9 days where Sphere 3D Corp closed green and 21 days where ANY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.06 | 1.14 | 297.52K |
| 2024-04-25 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.07 | 1.14 | 217.68K |
| 2024-04-24 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.12 | 1.18 | 203.52K |
| 2024-04-23 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.13 | 1.29 | 545.81K |
| 2024-04-22 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.02 | 1.14 | 479.67K |
| 2024-04-19 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.07 | 1.13 | 252K |
| 2024-04-18 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.04 | 1.13 | 263.16K |
| 2024-04-17 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 0.99 | 1.09 | 352.20K |
| 2024-04-16 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 0.97 | 1.06 | 443.35K |
| 2024-04-15 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.05 | 1.17 | 361.61K |
| 2024-04-12 | 1.23 | 1.08 | ↓$0.15 (-12.20%) | 1.08 | 1.25 | 494.39K |
| 2024-04-11 | 1.26 | 1.23 | ↓$0.03 (-2.38%) | 1.22 | 1.27 | 189.44K |
| 2024-04-10 | 1.23 | 1.25 | ↑$0.02 (1.63%) | 1.19 | 1.27 | 387.39K |
| 2024-04-09 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.23 | 1.30 | 207.76K |
| 2024-04-08 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.28 | 1.37 | 329.48K |
| 2024-04-05 | 1.33 | 1.28 | ↓$0.05 (-3.76%) | 1.27 | 1.38 | 376.39K |
| 2024-04-04 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.32 | 1.45 | 561.67K |
| 2024-04-03 | 1.37 | 1.32 | ↓$0.05 (-3.65%) | 1.28 | 1.37 | 344.03K |
| 2024-04-02 | 1.39 | 1.35 | ↓$0.04 (-2.88%) | 1.34 | 1.39 | 303.46K |
| 2024-04-01 | 1.54 | 1.45 | ↓$0.09 (-5.84%) | 1.42 | 1.56 | 388.77K |
| 2024-03-28 | 1.39 | 1.54 | ↑$0.15 (10.79%) | 1.39 | 1.69 | 1.21M |
| 2024-03-27 | 1.44 | 1.36 | ↓$0.08 (-5.56%) | 1.32 | 1.45 | 430.76K |
| 2024-03-26 | 1.50 | 1.41 | ↓$0.09 (-6.00%) | 1.40 | 1.50 | 324.44K |
| 2024-03-25 | 1.41 | 1.47 | ↑$0.06 (4.26%) | 1.39 | 1.50 | 772.73K |
| 2024-03-22 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.34 | 1.42 | 383.86K |
| 2024-03-21 | 1.50 | 1.40 | ↓$0.10 (-6.67%) | 1.39 | 1.52 | 685.14K |
| 2024-03-20 | 1.36 | 1.53 | ↑$0.17 (12.50%) | 1.33 | 1.54 | 746.76K |
| 2024-03-19 | 1.42 | 1.36 | ↓$0.06 (-4.23%) | 1.33 | 1.43 | 370.82K |
| 2024-03-18 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.37 | 1.46 | 507.37K |
| 2024-03-15 | 1.31 | 1.45 | ↑$0.14 (10.69%) | 1.31 | 1.46 | 812.47K |
Create an account or log in to view more rows.
$ANY get over the hump
$ANY hold
$ANY buy buy buy!!
$ANY Games being played here.
$ANY let’s go down baby 😉
$ANY is being added
$ANY this stock has me so excited i cant sleep!!
$ANY good place to average up
$ANY might get a sell off today
$ANY out of the way