NASDAQ:ANY
Sphere 3D Corp. Stock Price (Quote)
$1.02
+0.0470 (+4.83%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ANY stock ended at $1.02. This is 4.83% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.01% from a day low at $0.97 to a day high of $1.04. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 17, 2024 | $1.90 | $1.93 | $1.76 | $1.93 | 1 062 559 |
| Jan 16, 2024 | $1.90 | $2.05 | $1.76 | $1.93 | 1 402 506 |
| Jan 12, 2024 | $2.34 | $2.34 | $1.93 | $1.93 | 2 037 543 |
| Jan 11, 2024 | $3.04 | $3.22 | $2.31 | $2.39 | 3 561 491 |
| Jan 10, 2024 | $2.55 | $3.04 | $2.55 | $2.75 | 1 907 082 |
| Jan 09, 2024 | $2.84 | $2.93 | $2.63 | $2.65 | 1 609 924 |
| Jan 08, 2024 | $2.83 | $3.06 | $2.48 | $2.95 | 2 945 729 |
| Jan 05, 2024 | $2.76 | $2.86 | $2.59 | $2.62 | 1 554 273 |
| Jan 04, 2024 | $3.01 | $3.12 | $2.83 | $2.86 | 2 312 250 |
| Jan 03, 2024 | $3.01 | $3.43 | $2.85 | $3.01 | 2 812 008 |
| Jan 02, 2024 | $3.83 | $3.90 | $3.23 | $3.34 | 2 588 746 |
| Dec 29, 2023 | $3.49 | $3.81 | $3.25 | $3.32 | 4 002 882 |
| Dec 28, 2023 | $3.67 | $3.77 | $3.21 | $3.30 | 3 532 107 |
| Dec 27, 2023 | $3.21 | $4.09 | $3.20 | $4.01 | 6 837 726 |
| Dec 26, 2023 | $2.82 | $3.11 | $2.77 | $3.06 | 1 989 577 |
| Dec 22, 2023 | $2.59 | $3.23 | $2.46 | $2.93 | 5 008 409 |
| Dec 21, 2023 | $2.60 | $2.78 | $2.27 | $2.56 | 2 856 852 |
| Dec 20, 2023 | $2.25 | $2.85 | $2.16 | $2.57 | 14 870 691 |
| Dec 19, 2023 | $1.59 | $2.00 | $1.59 | $1.95 | 4 776 107 |
| Dec 18, 2023 | $1.36 | $1.62 | $1.32 | $1.57 | 1 385 147 |
| Dec 15, 2023 | $1.40 | $1.49 | $1.35 | $1.42 | 1 066 049 |
| Dec 14, 2023 | $1.45 | $1.65 | $1.38 | $1.47 | 2 146 018 |
| Dec 13, 2023 | $1.16 | $1.47 | $1.05 | $1.42 | 2 428 382 |
| Dec 12, 2023 | $1.24 | $1.25 | $1.14 | $1.15 | 772 076 |
| Dec 11, 2023 | $1.27 | $1.38 | $1.11 | $1.15 | 1 915 546 |
