Free Trial

Sphere 3D (ANY) Stock Chart & Stock Price History

Sphere 3D logo
$0.89 +0.00 (+0.02%)
Closing price 05/22/2025 04:00 PM Eastern
Extended Trading
$0.88 0.00 (-0.15%)
As of 04:01 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Sphere 3D Stock Price Performance

The Sphere 3D (ANY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 24.25%, with a year-to-date return of -6.13%. In the past month, the stock has increased 82.37%, reflecting recent market activity.

As of the latest close, Sphere 3D traded at $0.89 with a market cap of $23.45 million and volume of 475,281 shares. Five years ago, the stock traded at a split-adjusted price of $16.10, representing a 94.50% decrease over that period. At the time, it had a market cap of $9.29 million and a volume of 108,015 shares.

Receive ANY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sphere 3D and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+5.76%
1 Month
Performance
+82.37%
3 Month
Performance
+33.06%
Year-To-Date
Performance
-6.13%
1 Year
Performance
-24.25%
5 Year
Performance
-94.50%

ANY Stock Chart for Friday, May, 23, 2025

Sphere 3D Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$0.89$0.89
+0.02%
$0.94$0.86475,281 shs$23.45 million
05/21/2025$0.91$0.89
-2.82%
$0.98$0.811.04 million shs$23.44 million
05/20/2025$0.85$0.91
+7.27%
$1.04$0.831.49 million shs$24.12 million
05/19/2025$0.84$0.85
+1.43%
$0.86$0.80193,267 shs$22.49 million
05/16/2025$0.78$0.84
+7.28%
$0.88$0.75629,298 shs$21.94 million
05/15/2025$0.81$0.78
-3.58%
$0.79$0.68627,468 shs$20.45 million
05/14/2025$0.81$0.81
+0.02%
$0.82$0.74622,986 shs$21.21 million
05/13/2025$0.68$0.81
+19.72%
$0.83$0.661.36 million shs$21.20 million
05/12/2025$0.63$0.68
+7.36%
$0.69$0.65579,502 shs$17.71 million
05/09/2025$0.66$0.63
-4.09%
$0.69$0.62393,981 shs$16.50 million
05/08/2025$0.61$0.66
+7.49%
$0.67$0.62383,614 shs$17.20 million
05/07/2025$0.60$0.61
+2.72%
$0.64$0.59331,446 shs$16 million
05/06/2025$0.60$0.60
-0.90%
$0.61$0.57230,118 shs$15.58 million
05/05/2025$0.60$0.60
-0.60%
$0.63$0.58254,405 shs$15.72 million
05/02/2025$0.57$0.60
+6.24%
$0.61$0.58578,259 shs$15.81 million
05/01/2025$0.55$0.57
+2.54%
$0.59$0.56275,179 shs$14.88 million
04/30/2025$0.57$0.55
-2.74%
$0.56$0.54260,154 shs$14.51 million
04/29/2025$0.54$0.57
+5.13%
$0.58$0.54298,429 shs$14.92 million
04/28/2025$0.56$0.54
-2.52%
$0.58$0.54226,830 shs$14.19 million
04/25/2025$0.54$0.56
+3.96%
$0.57$0.53425,954 shs$14.56 million
04/24/2025$0.49$0.54
+10.08%
$0.63$0.491.41 million shs$14.01 million
04/23/2025$0.49$0.49
-1.48%
$0.55$0.48495,732 shs$12.72 million
04/22/2025$0.45$0.49
+10.70%
$0.50$0.45409,440 shs$12.91 million

This page (NASDAQ:ANY) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners