Sphere 3D Corp (ANY) Historical Stock Data
1.54 ↑0.18 (13.24%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ANY is down -1.78% a day on average. There have been 10 days where Sphere 3D Corp closed green and 20 days where ANY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.58 | 1.38 | ↓$0.20 (-12.66%) | 1.36 | 1.59 | 813.88K |
2024-03-13 | 1.67 | 1.61 | ↓$0.06 (-3.59%) | 1.58 | 1.71 | 545.92K |
2024-03-12 | 1.76 | 1.62 | ↓$0.14 (-7.95%) | 1.62 | 1.76 | 616.88K |
2024-03-11 | 1.92 | 1.74 | ↓$0.18 (-9.38%) | 1.73 | 1.93 | 671.16K |
2024-03-08 | 1.72 | 1.90 | ↑$0.18 (10.47%) | 1.72 | 1.95 | 833.77K |
2024-03-07 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.69 | 1.78 | 484.68K |
2024-03-05 | 1.84 | 1.71 | ↓$0.14 (-7.34%) | 1.70 | 1.86 | 750.47K |
2024-03-04 | 1.96 | 1.86 | ↓$0.10 (-5.10%) | 1.82 | 2.02 | 1.41M |
2024-03-01 | 1.97 | 2.02 | ↑$0.05 (2.54%) | 1.83 | 2.07 | 784.13K |
2024-02-29 | 2.18 | 1.93 | ↓$0.25 (-11.47%) | 1.89 | 2.21 | 1.40M |
2024-02-28 | 2.37 | 2.13 | ↓$0.24 (-10.13%) | 2.10 | 2.43 | 2.01M |
2024-02-27 | 2.60 | 2.30 | ↓$0.30 (-11.54%) | 2.18 | 2.60 | 1.99M |
2024-02-26 | 2.12 | 2.43 | ↑$0.31 (14.62%) | 2.12 | 2.46 | 2.46M |
2024-02-23 | 2.21 | 2.12 | ↓$0.09 (-4.07%) | 2.07 | 2.21 | 420.17K |
2024-02-22 | 2.12 | 2.29 | ↑$0.17 (8.02%) | 2.08 | 2.29 | 555.67K |
2024-02-21 | 2.07 | 2.07 | ↑$0.00 (0.00%) | 2.02 | 2.12 | 423.01K |
2024-02-20 | 2.31 | 2.12 | ↓$0.19 (-8.23%) | 2.01 | 2.31 | 0.93M |
2024-02-16 | 2.28 | 2.23 | ↓$0.05 (-2.19%) | 2.20 | 2.37 | 654.43K |
2024-02-15 | 2.53 | 2.28 | ↓$0.25 (-9.88%) | 2.21 | 2.68 | 1.71M |
2024-02-14 | 2.48 | 2.54 | ↑$0.06 (2.42%) | 2.30 | 2.61 | 1.56M |
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