Sphere 3D Corp. (ANY)
0.60
0.01 (1.18%)
At close: Mar 04, 2025, 3:59 PM
0.58
-3.67%
After-hours: Mar 04, 2025, 04:00 PM EST
ANY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.66 | 0.69 | 0.59 | 0.59 | -0.04 | -6.35% | 894,565 |
| Feb 28, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.02 | 3.28% | 215,707 |
| Feb 27, 2025 | 0.67 | 0.67 | 0.60 | 0.61 | -0.04 | -6.15% | 380,316 |
| Feb 26, 2025 | 0.63 | 0.67 | 0.62 | 0.65 | 0.01 | 1.56% | 136,069 |
| Feb 25, 2025 | 0.65 | 0.67 | 0.61 | 0.64 | -0.03 | -4.48% | 333,500 |
| Feb 24, 2025 | 0.67 | 0.69 | 0.63 | 0.67 | 0.00 | 0.00% | 394,000 |
| Feb 21, 2025 | 0.70 | 0.73 | 0.66 | 0.67 | -0.04 | -5.63% | 514,621 |
| Feb 20, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | -0.03 | -4.05% | 202,483 |
| Feb 19, 2025 | 0.74 | 0.76 | 0.72 | 0.74 | 0.00 | 0.00% | 150,615 |
| Feb 18, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | 0.00 | 0.00% | 237,697 |
| Feb 14, 2025 | 0.80 | 0.80 | 0.72 | 0.74 | -0.04 | -5.13% | 320,423 |
| Feb 13, 2025 | 0.71 | 0.79 | 0.70 | 0.78 | 0.07 | 9.86% | 436,600 |
| Feb 12, 2025 | 0.71 | 0.73 | 0.68 | 0.71 | -0.01 | -1.39% | 471,383 |
| Feb 11, 2025 | 0.74 | 0.75 | 0.71 | 0.72 | -0.03 | -4.00% | 358,427 |
| Feb 10, 2025 | 0.77 | 0.78 | 0.74 | 0.75 | -0.02 | -2.60% | 335,729 |
| Feb 7, 2025 | 0.78 | 0.82 | 0.75 | 0.77 | -0.01 | -1.28% | 415,600 |
| Feb 6, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.01 | 1.30% | 348,219 |
| Feb 5, 2025 | 0.83 | 0.84 | 0.76 | 0.77 | -0.05 | -6.10% | 316,163 |
| Feb 4, 2025 | 0.82 | 0.86 | 0.82 | 0.82 | -0.02 | -2.38% | 291,560 |
| Feb 3, 2025 | 0.81 | 0.86 | 0.78 | 0.84 | -0.03 | -3.45% | 320,900 |
| Jan 31, 2025 | 0.87 | 0.91 | 0.86 | 0.87 | -0.01 | -1.14% | 264,700 |
| Jan 30, 2025 | 0.86 | 0.90 | 0.85 | 0.88 | 0.01 | 1.15% | 401,500 |
| Jan 29, 2025 | 0.90 | 0.91 | 0.85 | 0.87 | -0.05 | -5.43% | 352,530 |
| Jan 28, 2025 | 0.89 | 0.94 | 0.86 | 0.92 | 0.03 | 3.37% | 334,600 |
| Jan 27, 2025 | 0.97 | 0.97 | 0.86 | 0.89 | -0.10 | -10.10% | 653,401 |
| Jan 24, 2025 | 1.00 | 1.05 | 0.97 | 0.99 | 0.01 | 1.02% | 602,300 |
| Jan 23, 2025 | 0.95 | 1.00 | 0.94 | 0.98 | 0.00 | 0.00% | 515,500 |
| Jan 22, 2025 | 1.02 | 1.04 | 0.97 | 0.98 | -0.04 | -3.92% | 980,327 |
| Jan 21, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | -0.07 | -6.42% | 629,900 |
| Jan 17, 2025 | 1.05 | 1.12 | 1.03 | 1.09 | 0.07 | 6.86% | 1,349,501 |
| Jan 16, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | -0.04 | -3.77% | 315,900 |
| Jan 15, 2025 | 1.02 | 1.08 | 1.00 | 1.06 | 0.06 | 6.00% | 637,000 |
| Jan 14, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | -0.03 | -2.91% | 510,221 |
| Jan 13, 2025 | 1.06 | 1.06 | 0.98 | 1.03 | -0.06 | -5.50% | 505,800 |
| Jan 10, 2025 | 1.06 | 1.13 | 1.03 | 1.09 | 0.03 | 2.83% | 723,200 |
| Jan 8, 2025 | 1.16 | 1.16 | 0.99 | 1.06 | -0.05 | -4.50% | 1,336,200 |
| Jan 7, 2025 | 1.06 | 1.18 | 1.05 | 1.11 | 0.05 | 4.72% | 1,932,400 |
| Jan 6, 2025 | 1.09 | 1.10 | 1.04 | 1.06 | -0.03 | -2.75% | 402,400 |
| Jan 3, 2025 | 0.98 | 1.11 | 0.97 | 1.09 | 0.08 | 7.92% | 548,100 |
| Jan 2, 2025 | 0.98 | 1.09 | 0.97 | 1.01 | 0.07 | 7.45% | 572,911 |
| Dec 31, 2024 | 0.94 | 0.97 | 0.90 | 0.94 | 0.00 | 0.00% | 395,607 |
| Dec 30, 2024 | 0.95 | 0.97 | 0.91 | 0.94 | -0.02 | -2.08% | 396,400 |
| Dec 27, 2024 | 1.02 | 1.02 | 0.95 | 0.96 | -0.08 | -7.69% | 484,000 |
| Dec 26, 2024 | 1.00 | 1.04 | 0.99 | 1.04 | 0.03 | 2.97% | 342,201 |
| Dec 24, 2024 | 0.98 | 1.04 | 0.96 | 1.01 | 0.05 | 5.21% | 322,300 |
| Dec 23, 2024 | 0.98 | 0.99 | 0.94 | 0.96 | -0.04 | -4.00% | 373,021 |
| Dec 20, 2024 | 1.01 | 1.06 | 0.96 | 1.00 | -0.01 | -0.99% | 482,601 |
| Dec 19, 2024 | 1.08 | 1.12 | 1.00 | 1.01 | -0.05 | -4.72% | 723,003 |
| Dec 18, 2024 | 1.17 | 1.19 | 1.04 | 1.06 | -0.15 | -12.40% | 1,099,200 |
| Dec 17, 2024 | 1.26 | 1.27 | 1.18 | 1.21 | -0.04 | -3.20% | 554,436 |