Skip to main content
ANY logo

Sphere 3D Corp.

ANYNASDAQFinancialsCapital Markets

$2.05Today:- (-)1Y +150.64%

As of Oct 16, 2026 close

Market cap
$11.16M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.55$6.20
Volume (live)
-
Avg. volume (3M)
385.47K

Sphere 3D (ANY) Historical Stock Prices

Analyze Sphere 3D (ANY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sphere 3D (ANY) Interactive Price Chart

Interactive historical price chart showing Sphere 3D stock price movements and trends across multiple time periods.

Loading chart...

ANY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ANY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.182.182.032.052.05123.60K
Oct 15, 20262.202.402.122.162.16169.70K
Oct 14, 20262.292.302.182.292.29145.20K
Oct 13, 20262.312.352.192.262.26201.80K
Oct 12, 20262.792.792.152.272.27460.80K
Oct 9, 20262.912.932.722.752.75201.90K
Oct 8, 20262.782.952.732.792.79329.10K
Oct 7, 20262.722.842.702.772.77124.60K
Oct 6, 20262.822.942.742.782.78173.10K
Oct 5, 20262.622.702.502.692.69143.50K
Oct 2, 20262.872.872.622.642.64148.60K
Oct 1, 20262.772.862.652.862.86183.60K
Sep 30, 20262.942.942.742.802.80214.50K
Sep 29, 20262.902.912.842.892.8988.00K
Sep 28, 20263.073.192.872.902.90249.00K
Sep 25, 20263.043.122.993.073.0784.10K
Sep 24, 20262.763.082.743.053.05348.80K
Sep 23, 20262.822.902.702.842.84250.70K
Sep 22, 20262.952.952.802.862.86248.20K
Sep 21, 20263.063.122.852.982.98403.90K
Sep 18, 20262.943.272.803.093.09429.70K
Sep 17, 20262.623.252.612.892.891.81M
Sep 16, 20262.812.942.802.892.89301.80K
Sep 15, 20262.932.952.682.782.78325.20K
Sep 14, 20262.682.972.622.932.93352.00K
Sep 11, 20262.602.812.502.702.70832.50K
Sep 10, 20262.362.602.322.542.54326.60K
Sep 9, 20262.572.572.382.422.42419.20K
Sep 8, 20262.322.522.322.452.452.31M
Sep 4, 20262.442.502.302.322.32163.20K
Sep 3, 20262.192.532.192.502.50410.60K
Sep 2, 20262.242.262.022.192.19219.90K
Sep 1, 20262.272.302.142.252.25202.30K
Aug 31, 20262.302.332.212.292.29189.10K
Aug 28, 20262.562.562.162.202.20398.30K
Aug 27, 20262.372.602.372.562.56192.80K
Aug 26, 20262.512.552.252.412.41409.50K
Aug 25, 20262.472.532.372.512.51361.40K
Aug 24, 20262.772.872.342.432.431.24M
Aug 21, 20262.002.872.002.612.613.08M
Aug 20, 20262.022.041.962.022.02154.20K
Aug 19, 20261.962.101.942.022.02319.50K
Aug 18, 20262.082.171.941.941.94203.70K
Aug 17, 20262.092.132.062.102.1063.10K
Aug 14, 20262.122.192.042.102.10152.76K
Aug 13, 20262.182.242.042.092.09141.59K
Aug 12, 20262.172.212.112.122.12171.12K
Aug 11, 20262.082.222.042.172.17325.55K
Aug 10, 20262.002.152.002.052.05164.50K
Aug 7, 20262.262.272.082.102.10171.15K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.