Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2026	1.180	1.550	1.180	1.305	467,114	+0.14(+11.54%)
Feb 23, 2026	1.290	1.340	1.130	1.170	202,040	-0.04(-3.31%)
Feb 20, 2026	1.090	1.310	1.084	1.210	390,882	+0.12(+11.01%)
Feb 19, 2026	1.210	1.220	1.090	1.090	190,323	-0.12(-9.92%)
Feb 18, 2026	1.240	1.320	1.160	1.210	133,915	-0.02(-1.63%)
Feb 17, 2026	1.350	1.360	1.155	1.230	160,696	-0.12(-8.89%)
Feb 13, 2026	1.320	1.450	1.270	1.350	95,057	+0.04(+3.05%)
Feb 12, 2026	1.480	1.486	1.260	1.310	156,500	-0.11(-7.75%)
Feb 11, 2026	1.750	1.755	1.250	1.420	341,353	-0.24(-14.46%)
Feb 10, 2026	1.730	1.940	1.530	1.660	522,926	+1.49(+876.47%)
Feb 09, 2026	0.1890	0.1890	0.1625	0.1700	1,919,720	-0.01(-5.03%)
Feb 06, 2026	0.1920	0.2186	0.1586	0.1790	3,757,120	-0.01(-2.82%)
Feb 05, 2026	0.2141	0.2203	0.1732	0.1842	1,208,911	-0.03(-15.08%)
Feb 04, 2026	0.2300	0.2390	0.2164	0.2169	432,975	-0.01(-4.83%)
Feb 03, 2026	0.2403	0.2599	0.2240	0.2279	388,987	-0.01(-3.10%)
Feb 02, 2026	0.2400	0.2484	0.2350	0.2352	600,525	-0.01(-3.61%)
Jan 30, 2026	0.2555	0.2800	0.2440	0.2440	495,280	-0.02(-6.73%)
Jan 29, 2026	0.2800	0.2820	0.2553	0.2616	454,234	-0.02(-6.57%)
Jan 28, 2026	0.2900	0.3004	0.2800	0.2800	346,209	+0.00(+1.08%)
Jan 27, 2026	0.2711	0.2900	0.2700	0.2770	476,001	+0.01(+3.71%)
Jan 26, 2026	0.2890	0.2900	0.2660	0.2671	479,975	-0.01(-4.27%)
Jan 23, 2026	0.2900	0.2996	0.2700	0.2790	306,494	+0.00(+0.32%)
Jan 22, 2026	0.2700	0.2884	0.2740	0.2781	582,632	+0.01(+1.94%)
Jan 21, 2026	0.2960	0.2992	0.2700	0.2728	504,508	-0.02(-6.80%)
Jan 20, 2026	0.3007	0.3097	0.2910	0.2927	471,093	-0.02(-5.58%)
Jan 16, 2026	0.3000	0.3230	0.3000	0.3100	321,208	-0.00(-0.96%)
Jan 15, 2026	0.3350	0.3350	0.3123	0.3130	277,187	-0.01(-2.40%)
Jan 14, 2026	0.3300	0.3427	0.3202	0.3207	351,644	-0.01(-2.40%)
Jan 13, 2026	0.3380	0.3500	0.3200	0.3286	387,369	-0.00(-1.23%)
Jan 12, 2026	0.3500	0.3500	0.3223	0.3327	396,852	+0.01(+2.37%)
Jan 09, 2026	0.3500	0.3500	0.3250	0.3250	341,846	-0.02(-4.50%)
Jan 08, 2026	0.3468	0.3568	0.3325	0.3403	328,283	+0.00(+0.12%)
Jan 07, 2026	0.3600	0.3640	0.3301	0.3399	400,106	-0.01(-3.87%)
Jan 06, 2026	0.3790	0.3790	0.3362	0.3536	459,055	-0.01(-1.78%)
Jan 05, 2026	0.3400	0.3700	0.3400	0.3600	761,345	+0.03(+8.73%)
Jan 02, 2026	0.2930	0.3400	0.2930	0.3311	540,865	+0.03(+11.26%)
Dec 31, 2025	0.3110	0.3348	0.2950	0.2976	654,019	-0.02(-6.74%)
Dec 30, 2025	0.3400	0.3553	0.3030	0.3191	1,067,511	-0.03(-8.33%)
Dec 29, 2025	0.3619	0.3800	0.3350	0.3481	504,724	-0.01(-3.60%)
Dec 26, 2025	0.3950	0.3950	0.3553	0.3611	277,138	-0.00(-0.80%)
Dec 24, 2025	0.3510	0.3797	0.3510	0.3640	224,583	+0.01(+2.30%)
Dec 23, 2025	0.3800	0.3800	0.3515	0.3558	404,109	-0.02(-6.37%)
Dec 22, 2025	0.3800	0.4059	0.3800	0.3800	491,118	+0.01(+2.15%)
Dec 19, 2025	0.3800	0.3936	0.3700	0.3720	243,275	+0.01(+1.39%)
Dec 18, 2025	0.4000	0.4200	0.3669	0.3669	534,422	-0.03(-8.16%)
Dec 17, 2025	0.4199	0.4300	0.3995	0.3995	191,174	-0.01(-1.99%)
Dec 16, 2025	0.4000	0.4345	0.4000	0.4076	227,691	+0.01(+1.90%)
Dec 15, 2025	0.4300	0.4352	0.4000	0.4000	579,320	-0.03(-6.98%)
Dec 12, 2025	0.4700	0.4775	0.4300	0.4300	433,234	-0.04(-8.74%)
Dec 11, 2025	0.4810	0.4900	0.4674	0.4712	157,349	-0.02(-3.90%)
Dec 10, 2025	0.4550	0.4998	0.4500	0.4903	362,103	+0.03(+5.42%)
Dec 09, 2025	0.4680	0.4800	0.4549	0.4651	567,241	+0.01(+1.11%)
Dec 08, 2025	0.4900	0.4947	0.4600	0.4600	211,192	-0.02(-4.50%)
Dec 05, 2025	0.4800	0.4995	0.4761	0.4817	249,314	-0.01(-1.73%)
Dec 04, 2025	0.4980	0.5246	0.4902	0.4902	384,256	-0.00(-0.85%)
Dec 03, 2025	0.4900	0.5049	0.4643	0.4944	283,786	+0.01(+1.94%)
Dec 02, 2025	0.5001	0.5099	0.4850	0.4850	221,282	+0.01(+2.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Sphere 3D Corp. - Common Shares (NQ:ANY)

Historical Prices