MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANY — Sphere 3D Corp. Common Shares
NasdaqSphere 3D Corp. Common Shares
$2.89
+0.11(+3.96%)
- O
- 2.81
- H
- 2.94
- L
- 2.80
- V
- 304.91K
⏱️ End-of-day dataAs of Sep 16, 2026
Latest Close$2.89
Period Return-42.77%
Period High$12.60
Period Low$1.08
Avg Daily Volume739.0K
Total Trading Days365
ANY — Historical OHLCV Price & Volume Table
Apr 3, 2025 — Sep 16, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $2.81 | $2.94 | $2.80 | $2.89 | +$0.11 | +3.96% | 304,906 | $2.88 | $2.80 $2.94 |
| Sep 15, 2026 | $2.93 | $2.95 | $2.68 | $2.78 | $-0.15 | -5.12% | 325,200 | $2.80 | $2.68 $2.95 |
| Sep 14, 2026 | $2.68 | $2.97 | $2.62 | $2.93 | +$0.23 | +8.52% | 353,227 | $2.83 | $2.62 $2.97 |
| Sep 11, 2026 | $2.60 | $2.81 | $2.50 | $2.70 | +$0.16 | +6.30% | 834,148 | $2.67 | $2.50 $2.81 |
| Sep 10, 2026 | $2.36 | $2.60 | $2.32 | $2.54 | +$0.12 | +4.96% | 329,353 | $2.50 | $2.32 $2.60 |
| Sep 9, 2026 | $2.57 | $2.57 | $2.38 | $2.42 | $-0.03 | -1.22% | 427,364 | $2.48 | $2.38 $2.57 |
| Sep 8, 2026 | $2.32 | $2.52 | $2.32 | $2.45 | +$0.13 | +5.60% | 2,314,240 | $2.71 | $2.32 $2.52 |
| Sep 4, 2026 | $2.44 | $2.50 | $2.30 | $2.32 | $-0.18 | -7.20% | 165,786 | $2.37 | $2.30 $2.50 |
| Sep 3, 2026 | $2.19 | $2.53 | $2.19 | $2.50 | +$0.31 | +14.16% | 410,770 | $2.42 | $2.19 $2.53 |
| Sep 2, 2026 | $2.24 | $2.26 | $2.02 | $2.19 | $-0.06 | -2.67% | 219,875 | $2.17 | $2.02 $2.26 |
| Sep 1, 2026 | $2.27 | $2.30 | $2.14 | $2.25 | $-0.04 | -1.75% | 205,309 | $2.24 | $2.14 $2.30 |
| Aug 31, 2026 | $2.30 | $2.33 | $2.21 | $2.29 | +$0.09 | +4.09% | 191,132 | $2.29 | $2.21 $2.33 |
| Aug 28, 2026 | $2.56 | $2.56 | $2.16 | $2.20 | $-0.36 | -14.06% | 399,774 | $2.31 | $2.16 $2.56 |
| Aug 27, 2026 | $2.37 | $2.60 | $2.37 | $2.56 | +$0.15 | +6.22% | 192,966 | $2.53 | $2.37 $2.60 |
| Aug 26, 2026 | $2.51 | $2.55 | $2.25 | $2.41 | $-0.10 | -3.98% | 410,081 | $2.40 | $2.25 $2.55 |
| Aug 25, 2026 | $2.47 | $2.53 | $2.37 | $2.51 | +$0.08 | +3.29% | 363,533 | $2.43 | $2.37 $2.53 |
| Aug 24, 2026 | $2.77 | $2.87 | $2.34 | $2.43 | $-0.18 | -6.90% | 1,243,786 | $2.63 | $2.34 $2.87 |
| Aug 21, 2026 | $2.00 | $2.87 | $2.00 | $2.61 | +$0.59 | +29.21% | 3,075,282 | $2.57 | $2.00 $2.87 |
| Aug 20, 2026 | $2.02 | $2.04 | $1.96 | $2.02 | +$0.00 | +0.00% | 152,973 | $2.00 | $1.96 $2.04 |
| Aug 19, 2026 | $1.96 | $2.10 | $1.94 | $2.02 | +$0.08 | +4.12% | 301,444 | $2.01 | $1.94 $2.10 |
| Aug 18, 2026 | $2.08 | $2.17 | $1.94 | $1.94 | $-0.16 | -7.62% | 202,678 | $2.01 | $1.94 $2.17 |
| Aug 17, 2026 | $2.09 | $2.13 | $2.06 | $2.10 | +$0.00 | +0.00% | 60,730 | $2.09 | $2.06 $2.13 |
| Aug 14, 2026 | $2.12 | $2.19 | $2.04 | $2.10 | +$0.01 | +0.48% | 147,457 | $2.12 | $2.04 $2.19 |
| Aug 13, 2026 | $2.18 | $2.24 | $2.04 | $2.09 | $-0.03 | -1.42% | 141,528 | $2.10 | $2.04 $2.24 |
| Aug 12, 2026 | $2.17 | $2.21 | $2.11 | $2.12 | $-0.05 | -2.30% | 164,997 | $2.15 | $2.11 $2.21 |
| Aug 11, 2026 | $2.08 | $2.22 | $2.04 | $2.17 | +$0.12 | +5.85% | 302,785 | $2.12 | $2.04 $2.22 |
| Aug 10, 2026 | $2.00 | $2.15 | $2.00 | $2.05 | $-0.05 | -2.38% | 161,882 | $2.07 | $2.00 $2.15 |
| Aug 7, 2026 | $2.26 | $2.27 | $2.08 | $2.10 | $-0.14 | -6.25% | 170,374 | $2.14 | $2.08 $2.27 |
| Aug 6, 2026 | $2.24 | $2.38 | $2.17 | $2.24 | $-0.04 | -1.75% | 183,729 | $2.26 | $2.17 $2.38 |
| Aug 5, 2026 | $2.26 | $2.39 | $2.21 | $2.28 | +$0.02 | +0.88% | 402,946 | $2.29 | $2.21 $2.39 |