5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+11.11%
3 MONTH PERFORMANCE
-13.58%
6 MONTH PERFORMANCE
+55.56%
YEAR-TO-DATE PERFORMANCE
-29.53%
1 YEAR PERFORMANCE
-64.35%
Sphere 3D Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $2.12 | $2.10 (-0.94%) | $2.13 | $2.04 | 42.69 K | |
| 08/13/2026 | $2.18 | $2.09 (-4.13%) | $2.24 | $2.04 | 141.60 K | $7.27 M |
| 08/12/2026 | $2.17 | $2.12 (-2.3%) | $2.21 | $2.11 | 171.12 K | $7.38 M |
| 08/11/2026 | $2.08 | $2.17 (4.33%) | $2.22 | $2.04 | 325.55 K | $7.55 M |
| 08/10/2026 | $2.00 | $2.05 (2.5%) | $2.15 | $2.00 | 164.50 K | $7.14 M |
| 08/07/2026 | $2.26 | $2.10 (-7.08%) | $2.27 | $2.08 | 171.20 K | $7.31 M |
| 08/06/2026 | $2.24 | $2.24 (0%) | $2.38 | $2.17 | 185.20 K | $7.80 M |
| 08/05/2026 | $2.26 | $2.28 (0.88%) | $2.39 | $2.21 | 404.02 K | $7.94 M |
| 08/04/2026 | $2.40 | $2.26 (-5.83%) | $2.49 | $2.26 | 335.30 K | $7.87 M |
| 08/03/2026 | $2.36 | $2.46 (4.24%) | $2.48 | $2.31 | 282.96 K | $8.56 M |
| 07/31/2026 | $2.39 | $2.42 (1.26%) | $2.48 | $2.15 | 627.90 K | $8.42 M |
| 07/30/2026 | $2.16 | $2.35 (8.8%) | $2.46 | $2.03 | 676.41 K | $8.18 M |
| 07/29/2026 | $2.12 | $2.06 (-2.83%) | $2.37 | $1.98 | 996.90 K | $7.17 M |
| 07/28/2026 | $1.88 | $2.20 (17.02%) | $2.30 | $1.87 | 1.65 M | $7.66 M |
| 07/27/2026 | $1.96 | $1.95 (-0.51%) | $2.14 | $1.81 | 774.58 K | $6.79 M |
| 07/24/2026 | $1.92 | $1.91 (-0.52%) | $2.14 | $1.61 | 6.51 M | $6.65 M |
| 07/23/2026 | $1.63 | $1.77 (8.59%) | $1.79 | $1.61 | 5.55 M | $6.16 M |
| 07/22/2026 | $1.64 | $1.63 (-0.61%) | $1.73 | $1.50 | 390.73 K | $5.67 M |
| 07/21/2026 | $1.64 | $1.63 (-0.61%) | $1.73 | $1.62 | 157.30 K | $5.67 M |
| 07/20/2026 | $1.70 | $1.60 (-5.88%) | $1.81 | $1.57 | 201.03 K | $5.57 M |
| 07/17/2026 | $1.62 | $1.70 (4.94%) | $1.76 | $1.58 | 62.47 K | $5.92 M |
| 07/16/2026 | $1.80 | $1.67 (-7.22%) | $1.82 | $1.60 | 154.26 K | $5.81 M |
| 07/15/2026 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.78 | 149.36 K | $6.44 M |
| 07/14/2026 | $1.94 | $1.89 (-2.58%) | $1.95 | $1.81 | 140.02 K | $6.58 M |
| 07/13/2026 | $2.05 | $1.90 (-7.32%) | $2.17 | $1.86 | 327.63 K | $6.61 M |
| 07/10/2026 | $2.08 | $2.09 (0.48%) | $2.38 | $1.92 | 912.43 K | $7.27 M |
| 07/09/2026 | $2.35 | $2.20 (-6.38%) | $2.42 | $2.09 | 223.91 K | $7.66 M |
| 07/08/2026 | $2.39 | $2.35 (-1.67%) | $2.50 | $2.28 | 218.90 K | $8.18 M |
| 07/07/2026 | $2.58 | $2.46 (-4.65%) | $2.58 | $2.44 | 109.61 K | $8.56 M |
| 07/06/2026 | $2.46 | $2.59 (5.28%) | $2.60 | $2.45 | 91.13 K | $9.01 M |
| 07/02/2026 | $2.45 | $2.44 (-0.41%) | $2.66 | $2.36 | 134.12 K | $8.49 M |
| 07/01/2026 | $2.66 | $2.45 (-7.89%) | $2.74 | $2.43 | 241.81 K | $8.53 M |
| 06/30/2026 | $2.64 | $2.76 (4.55%) | $2.79 | $2.60 | 136.20 K | $9.61 M |
| 06/29/2026 | $2.68 | $2.71 (1.12%) | $2.76 | $2.63 | 124.23 K | $9.43 M |
| 06/26/2026 | $2.69 | $2.73 (1.49%) | $2.80 | $2.64 | 146.55 K | $9.50 M |
| 06/25/2026 | $3.20 | $2.74 (-14.37%) | $3.25 | $2.55 | 2.64 M | $9.54 M |
| 06/24/2026 | $3.05 | $2.95 (-3.28%) | $3.17 | $2.76 | 229.00 K | $10.27 M |
| 06/23/2026 | $3.09 | $3.07 (-0.65%) | $3.17 | $3.02 | 182.63 K | $10.69 M |
| 06/22/2026 | $3.50 | $3.29 (-6%) | $3.59 | $3.06 | 398.30 K | $11.45 M |
| 06/18/2026 | $4.21 | $3.43 (-18.53%) | $4.21 | $3.35 | 815.03 K | $11.94 M |
| 06/17/2026 | $3.60 | $4.19 (16.39%) | $4.29 | $3.42 | 1.28 M | $14.58 M |
| 06/16/2026 | $3.14 | $3.48 (10.83%) | $3.56 | $3.04 | 1.03 M | $12.11 M |
| 06/15/2026 | $3.06 | $3.12 (1.96%) | $3.24 | $2.97 | 457.95 K | $10.86 M |
| 06/12/2026 | $3.06 | $2.83 (-7.52%) | $3.16 | $2.75 | 331.83 K | $9.85 M |
| 06/11/2026 | $2.87 | $3.17 (10.45%) | $3.19 | $2.74 | 599.60 K | $11.03 M |
| 06/10/2026 | $3.06 | $2.86 (-6.54%) | $3.15 | $2.75 | 358.53 K | $9.95 M |
| 06/09/2026 | $3.50 | $3.11 (-11.14%) | $3.72 | $2.94 | 615.80 K | $10.82 M |
| 06/08/2026 | $4.02 | $3.44 (-14.43%) | $4.17 | $3.34 | 906.40 K | $11.97 M |
| 06/05/2026 | $4.24 | $4.04 (-4.72%) | $4.69 | $3.99 | 1.41 M | $14.06 M |
| 06/04/2026 | $4.76 | $4.34 (-8.82%) | $4.87 | $3.81 | 3.03 M | $15.11 M |
| 06/03/2026 | $3.85 | $5.65 (46.75%) | $6.20 | $3.59 | 26.85 M | $19.67 M |
| 06/02/2026 | $4.17 | $3.91 (-6.24%) | $4.47 | $3.38 | 13.45 M | $13.61 M |
| 06/01/2026 | $3.17 | $4.02 (26.81%) | $4.83 | $2.86 | 128.25 M | $13.99 M |
| 05/29/2026 | $1.93 | $1.90 (-1.55%) | $1.95 | $1.88 | 186.88 K | $6.61 M |
| 05/28/2026 | $1.92 | $1.92 (0%) | $2.01 | $1.87 | 132.24 K | $6.68 M |
| 05/27/2026 | $1.90 | $1.90 (0%) | $1.95 | $1.84 | 101.59 K | $6.61 M |
| 05/26/2026 | $1.94 | $1.86 (-4.12%) | $1.97 | $1.83 | 137.18 K | $6.47 M |
| 05/22/2026 | $1.94 | $1.89 (-2.58%) | $2.05 | $1.85 | 120.39 K | $6.58 M |
| 05/21/2026 | $1.88 | $1.93 (2.66%) | $1.95 | $1.85 | 136.50 K | $6.72 M |
| 05/20/2026 | $1.82 | $1.84 (1.1%) | $1.90 | $1.75 | 128.92 K | $6.40 M |
| 05/19/2026 | $1.69 | $1.80 (6.51%) | $1.86 | $1.69 | 89.30 K | $6.27 M |
| 05/18/2026 | $2.19 | $1.68 (-23.29%) | $2.23 | $1.60 | 578.45 K | $5.85 M |
| 05/15/2026 | $2.37 | $2.29 (-3.38%) | $2.43 | $2.24 | 146.10 K | $7.97 M |
| 05/14/2026 | $2.11 | $2.43 (15.17%) | $2.48 | $2.02 | 551.14 K | $8.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
