Free Trial

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

→ The 'Smart Money' Is Ready for May 1st Are You? (From Stansberry Research) (Ad)
Free ANY Stock Alerts
$1.15
-0.05 (-4.17%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestSocial Media

Sphere 3D Stock Price Performance

5 Day
Performance
+5.50%
1 Month
Performance
-21.77%
3 Month
Performance
-36.11%
6 Month
Performance
-4.96%
Year-To-Date
Performance
-65.36%
1 Year
Performance
-61.70%
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

Ad WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

ANY Stock Chart for Thursday, April, 25, 2024

ANY Chart by TradingView

Sphere 3D Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$1.20$1.15
-4.17%		$1.18$1.12203,508 shs$20.47 million
04/23/2024$1.12$1.20
+7.14%		$1.29$1.13521,762 shs$21.36 million
04/22/2024$1.09$1.12
+2.75%		$1.14$1.02471,814 shs$19.94 million
04/19/2024$1.09$1.09$1.13$1.07230,866 shs$19.40 million
04/18/2024$1.06$1.09
+2.83%		$1.13$1.04262,884 shs$19.40 million
04/17/2024$1.04$1.06
+1.92%		$1.09$0.99352,106 shs$18.87 million
04/16/2024$1.06$1.04
-1.89%		$1.06$0.97442,164 shs$18.51 million
04/15/2024$1.08$1.06
-1.85%		$1.17$1.05360,690 shs$18.86 million
04/12/2024$1.23$1.08
-12.20%		$1.25$1.08435,126 shs$19.22 million
04/11/2024$1.25$1.23
-1.60%		$1.27$1.22178,942 shs$21.89 million
04/10/2024$1.25$1.25$1.27$1.19387,177 shs$22.25 million
04/09/2024$1.30$1.25
-3.85%		$1.30$1.23207,562 shs$22.25 million
04/08/2024$1.28$1.30
+1.56%		$1.36$1.28328,447 shs$23.14 million
04/05/2024$1.33$1.28
-3.76%		$1.38$1.27376,326 shs$22.78 million
04/04/2024$1.32$1.33
+0.76%		$1.45$1.32552,909 shs$23.67 million
04/03/2024$1.35$1.32
-2.22%		$1.37$1.28343,464 shs$23.50 million
04/02/2024$1.45$1.35
-6.90%		$1.39$1.34293,253 shs$24.03 million
04/01/2024$1.54$1.45
-5.84%		$1.56$1.42385,913 shs$25.81 million
03/29/2024$1.54$1.54$1.69$1.391.21 million shs$27.41 million
03/28/2024$1.36$1.54
+13.24%		$1.69$1.391.20 million shs$27.41 million
03/27/2024$1.41$1.36
-3.55%		$1.45$1.32422,100 shs$24.21 million
03/26/2024$1.47$1.41
-4.08%		$1.50$1.40324,161 shs$25.10 million
03/25/2024$1.38$1.47
+6.52%		$1.50$1.39771,705 shs$26.16 million
03/22/2024$1.40$1.38
-1.43%		$1.42$1.34383,380 shs$24.56 million
03/21/2024$1.53$1.40
-8.50%		$1.52$1.39675,952 shs$24.92 million
03/20/2024$1.36$1.53
+12.50%		$1.54$1.33734,254 shs$27.23 million
03/19/2024$1.43$1.36
-4.90%		$1.43$1.33369,054 shs$24.21 million
03/18/2024$1.45$1.43
-1.38%		$1.46$1.37459,087 shs$25.45 million
03/15/2024$1.38$1.45
+5.07%		$1.46$1.31799,901 shs$20.81 million
03/14/2024$1.61$1.38
-14.29%		$1.59$1.36812,379 shs$19.80 million
03/13/2024$1.62$1.61
-0.62%		$1.71$1.58543,504 shs$23.10 million
03/12/2024$1.74$1.62
-6.90%		$1.76$1.62616,086 shs$23.25 million
03/11/2024$1.90$1.74
-8.42%		$1.93$1.73666,675 shs$24.98 million
03/08/2024$1.71$1.90
+11.11%		$1.95$1.72827,633 shs$27.27 million
03/07/2024$1.75$1.71
-2.29%		$1.78$1.69484,103 shs$24.54 million
03/06/2024$1.71$1.75
+2.64%		$1.84$1.70648,969 shs$25.11 million
03/05/2024$1.86$1.71
-8.33%		$1.86$1.70749,225 shs$24.47 million
03/04/2024$2.02$1.86
-7.92%		$2.02$1.821.41 million shs$26.69 million
03/01/2024$1.93$2.02
+4.66%		$2.07$1.83781,486 shs$28.99 million
02/29/2024$2.13$1.93
-9.39%		$2.21$1.891.40 million shs$27.70 million
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
02/28/2024$2.30$2.13
-7.39%		$2.43$2.101.97 million shs$30.57 million
02/27/2024$2.43$2.30
-5.35%		$2.60$2.181.99 million shs$33.01 million
02/26/2024$2.12$2.43
+14.62%		$2.46$2.122.44 million shs$34.88 million
02/23/2024$2.29$2.12
-7.42%		$2.21$2.07415,061 shs$30.42 million
02/22/2024$2.07$2.29
+10.63%		$2.29$2.08550,948 shs$32.86 million
02/21/2024$2.12$2.07
-2.36%		$2.12$2.02422,120 shs$29.70 million
02/20/2024$2.23$2.12
-4.93%		$2.31$2.01931,307 shs$30.42 million
02/19/2024$2.23$2.23$2.37$2.20655,100 shs$32.00 million
02/16/2024$2.28$2.23
-2.19%		$2.37$2.20652,144 shs$32.01 million
02/15/2024$2.54$2.28
-10.24%		$2.68$2.211.70 million shs$32.72 million
02/14/2024$2.20$2.54
+15.45%		$2.61$2.301.53 million shs$36.45 million
02/13/2024$2.58$2.20
-14.73%		$2.37$2.151.73 million shs$31.57 million
02/12/2024$2.41$2.58
+7.05%		$2.73$2.351.96 million shs$37.02 million
02/09/2024$2.38$2.41
+1.47%		$2.60$2.252.58 million shs$34.58 million
02/08/2024$2.14$2.38
+10.98%		$2.40$2.231.51 million shs$34.08 million
02/07/2024$2.14$2.14$2.19$2.01593,549 shs$30.71 million
02/06/2024$1.86$2.14
+15.05%		$2.18$1.83665,050 shs$30.71 million
02/05/2024$1.95$1.86
-4.62%		$2.00$1.83346,099 shs$26.69 million
02/02/2024$2.05$1.95
-4.88%		$2.08$1.92612,684 shs$27.99 million
02/01/2024$2.10$2.05
-2.38%		$2.15$1.96644,378 shs$29.42 million
01/31/2024$2.21$2.10
-4.98%		$2.26$2.01872,380 shs$30.14 million
01/30/2024$2.42$2.21
-8.68%		$2.44$2.191.35 million shs$31.71 million
01/29/2024$2.26$2.42
+7.08%		$2.54$2.131.57 million shs$34.73 million
01/26/2024$1.80$2.26
+25.56%		$2.29$1.871.89 million shs$32.43 million
01/25/2024$1.82$1.80
-1.10%		$1.84$1.73438,620 shs$25.83 million
01/24/2024$1.89$1.82
-3.70%		$2.02$1.78547,309 shs$26.12 million

Related Companies:
This page (NASDAQ:ANY) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith