Sphere 3D Corp (ANY) Historical Stock Data
1.20 ↓0.09 (-6.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANY is down -0.26% a day on average. There have been 15 days where Sphere 3D Corp closed green and 15 days where ANY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.18 | 1.33 | 809.56K |
| 2024-11-25 | 1.40 | 1.29 | ↓$0.11 (-7.86%) | 1.27 | 1.40 | 0.91M |
| 2024-11-22 | 1.28 | 1.36 | ↑$0.08 (6.25%) | 1.25 | 1.39 | 0.96M |
| 2024-11-21 | 1.42 | 1.30 | ↓$0.12 (-8.45%) | 1.28 | 1.49 | 2.10M |
| 2024-11-20 | 1.59 | 1.40 | ↓$0.19 (-11.95%) | 1.34 | 1.60 | 1.46M |
| 2024-11-19 | 1.37 | 1.51 | ↑$0.14 (10.22%) | 1.37 | 1.60 | 1.38M |
| 2024-11-18 | 1.47 | 1.37 | ↓$0.10 (-6.80%) | 1.36 | 1.49 | 1.18M |
| 2024-11-15 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.40 | 1.55 | 0.90M |
| 2024-11-14 | 1.59 | 1.45 | ↓$0.14 (-8.81%) | 1.45 | 1.65 | 1.08M |
| 2024-11-13 | 1.75 | 1.54 | ↓$0.21 (-12.00%) | 1.45 | 1.90 | 2.32M |
| 2024-11-12 | 1.55 | 1.75 | ↑$0.20 (12.90%) | 1.45 | 1.80 | 2.52M |
| 2024-11-11 | 1.45 | 1.62 | ↑$0.17 (11.72%) | 1.37 | 1.65 | 4.44M |
| 2024-11-08 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.21 | 1.32 | 827.59K |
| 2024-11-07 | 1.20 | 1.28 | ↑$0.08 (6.67%) | 1.17 | 1.34 | 1.34M |
| 2024-11-06 | 1.11 | 1.19 | ↑$0.08 (7.21%) | 1.08 | 1.21 | 1.24M |
| 2024-11-05 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.02 | 1.07 | 498.40K |
| 2024-11-04 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.00 | 1.07 | 697.84K |
| 2024-11-01 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.02 | 1.10 | 397.51K |
| 2024-10-31 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.02 | 1.09 | 376.92K |
| 2024-10-30 | 1.15 | 1.07 | ↓$0.08 (-6.96%) | 1.01 | 1.16 | 745.50K |
| 2024-10-29 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.13 | 1.34 | 2.07M |
| 2024-10-28 | 1.09 | 1.13 | ↑$0.04 (3.67%) | 1.07 | 1.17 | 893K |
| 2024-10-25 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.03 | 1.10 | 648.38K |
| 2024-10-24 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.05 | 1.16 | 1M |
| 2024-10-23 | 1.09 | 1.04 | ↓$0.05 (-4.59%) | 0.99 | 1.09 | 645.58K |
| 2024-10-22 | 1.06 | 1.10 | ↑$0.04 (3.77%) | 1.05 | 1.12 | 534.06K |
| 2024-10-21 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.02 | 1.08 | 446.64K |
| 2024-10-18 | 0.98 | 1.07 | ↑$0.09 (9.18%) | 0.98 | 1.12 | 865.99K |
| 2024-10-17 | 0.99 | 0.96 | ↓$0.03 (-2.92%) | 0.96 | 0.99 | 255.52K |
| 2024-10-16 | 0.95 | 0.99 | ↑$0.04 (4.20%) | 0.90 | 1.00 | 613.90K |
Create an account or log in to view more rows.
$ANY we like the stock
$ANY Ride this train. You won't regret.
$ANY whats the target for Friday close?
$ANY come on bulls we can do it
don’t let bears win
$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