5 DAY PERFORMANCE
-10.37%
1 MONTH PERFORMANCE
-60.97%
3 MONTH PERFORMANCE
-73.41%
6 MONTH PERFORMANCE
-77.00%
YEAR-TO-DATE PERFORMANCE
-59.40%
1 YEAR PERFORMANCE
-83.69%
Sphere 3D Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.24 | $1.21 (-2.42%) | $1.32 | $1.16 | 133.95 K | $3.43 M |
| 02/17/2026 | $1.35 | $1.23 (-8.89%) | $1.36 | $1.16 | 160.91 K | $3.48 M |
| 02/13/2026 | $1.32 | $1.35 (2.27%) | $1.45 | $1.27 | 95.06 K | $3.82 M |
| 02/12/2026 | $1.48 | $1.31 (-11.49%) | $1.49 | $1.26 | 156.51 K | $3.71 M |
| 02/11/2026 | $1.75 | $1.42 (-18.86%) | $1.76 | $1.25 | 341.84 K | $4.02 M |
| 02/10/2026 | $1.73 | $1.66 (-4.05%) | $1.94 | $1.53 | 523.30 K | $4.70 M |
| 02/09/2026 | $1.89 | $1.70 (-10.05%) | $1.89 | $1.63 | 192.83 K | $4.81 M |
| 02/06/2026 | $1.92 | $1.79 (-6.77%) | $2.19 | $1.59 | 356.22 K | $5.07 M |
| 02/05/2026 | $2.14 | $1.84 (-14.02%) | $2.20 | $1.73 | 120.97 K | $5.21 M |
| 02/04/2026 | $2.30 | $2.17 (-5.65%) | $2.39 | $2.16 | 43.30 K | $6.15 M |
| 02/03/2026 | $2.40 | $2.28 (-5%) | $2.60 | $2.24 | 39.11 K | $6.46 M |
| 02/02/2026 | $2.40 | $2.35 (-2.08%) | $2.48 | $2.35 | 61.55 K | $6.66 M |
| 01/30/2026 | $2.56 | $2.44 (-4.69%) | $2.80 | $2.44 | 49.53 K | $6.91 M |
| 01/29/2026 | $2.80 | $2.62 (-6.43%) | $2.82 | $2.55 | 45.43 K | $7.42 M |
| 01/28/2026 | $2.90 | $2.80 (-3.45%) | $3.00 | $2.80 | 34.86 K | $7.93 M |
| 01/27/2026 | $2.71 | $2.77 (2.21%) | $2.90 | $2.70 | 47.83 K | $7.84 M |
| 01/26/2026 | $2.89 | $2.67 (-7.61%) | $2.90 | $2.66 | 48.16 K | $7.56 M |
| 01/23/2026 | $2.88 | $2.79 (-3.13%) | $3.00 | $2.70 | 30.65 K | $7.90 M |
| 01/22/2026 | $2.74 | $2.78 (1.46%) | $2.88 | $2.74 | 58.65 K | $7.87 M |
| 01/21/2026 | $2.96 | $2.73 (-7.77%) | $2.99 | $2.70 | 50.73 K | $7.73 M |
| 01/20/2026 | $3.01 | $2.93 (-2.66%) | $3.10 | $2.91 | 47.18 K | $8.30 M |
| 01/16/2026 | $3.00 | $3.10 (3.33%) | $3.23 | $3.00 | 32.12 K | $8.78 M |
| 01/15/2026 | $3.35 | $3.13 (-6.57%) | $3.35 | $3.12 | 28.54 K | $8.86 M |
| 01/14/2026 | $3.30 | $3.21 (-2.73%) | $3.43 | $3.20 | 35.18 K | $9.09 M |
| 01/13/2026 | $3.38 | $3.29 (-2.66%) | $3.50 | $3.20 | 38.81 K | $9.32 M |
| 01/12/2026 | $3.50 | $3.33 (-4.86%) | $3.50 | $3.22 | 39.93 K | $9.43 M |
| 01/09/2026 | $3.50 | $3.25 (-7.14%) | $3.50 | $3.25 | 34.19 K | $9.20 M |
| 01/08/2026 | $3.47 | $3.40 (-2.02%) | $3.57 | $3.33 | 32.84 K | $9.63 M |
| 01/07/2026 | $3.60 | $3.40 (-5.56%) | $3.64 | $3.30 | 40.22 K | $9.63 M |
| 01/06/2026 | $3.79 | $3.54 (-6.6%) | $3.79 | $3.36 | 46.05 K | $10.03 M |
| 01/05/2026 | $3.40 | $3.60 (5.88%) | $3.70 | $3.40 | 76.59 K | $10.20 M |
| 01/02/2026 | $2.93 | $3.31 (12.97%) | $3.40 | $2.93 | 54.09 K | $9.37 M |
| 12/31/2025 | $3.11 | $2.98 (-4.18%) | $3.35 | $2.95 | 65.40 K | $8.44 M |
| 12/30/2025 | $3.40 | $3.19 (-6.18%) | $3.55 | $3.03 | 106.86 K | $9.03 M |
| 12/29/2025 | $3.62 | $3.48 (-3.87%) | $3.80 | $3.35 | 50.48 K | $9.86 M |
| 12/26/2025 | $3.95 | $3.61 (-8.61%) | $3.95 | $3.55 | 27.71 K | $10.22 M |
| 12/24/2025 | $3.51 | $3.64 (3.7%) | $3.80 | $3.51 | 22.46 K | $10.31 M |
| 12/23/2025 | $3.80 | $3.56 (-6.32%) | $3.80 | $3.51 | 40.44 K | $10.08 M |
| 12/22/2025 | $3.80 | $3.80 (0%) | $4.06 | $3.80 | 49.27 K | $10.76 M |
| 12/19/2025 | $3.80 | $3.72 (-2.11%) | $3.94 | $3.70 | 24.33 K | $10.54 M |
| 12/18/2025 | $4.01 | $3.67 (-8.48%) | $4.20 | $3.67 | 53.69 K | $10.39 M |
| 12/17/2025 | $4.20 | $4.00 (-4.76%) | $4.30 | $4.00 | 19.12 K | $11.33 M |
| 12/16/2025 | $4.00 | $4.08 (2%) | $4.35 | $4.00 | 22.80 K | $11.55 M |
| 12/15/2025 | $4.30 | $4.00 (-6.98%) | $4.35 | $4.00 | 59.94 K | $11.33 M |
| 12/12/2025 | $4.70 | $4.30 (-8.51%) | $4.77 | $4.30 | 43.32 K | $12.18 M |
| 12/11/2025 | $4.81 | $4.71 (-2.08%) | $4.90 | $4.67 | 15.95 K | $13.34 M |
| 12/10/2025 | $4.55 | $4.90 (7.69%) | $5.00 | $4.50 | 36.31 K | $13.88 M |
| 12/09/2025 | $4.68 | $4.65 (-0.64%) | $4.80 | $4.55 | 56.78 K | $13.17 M |
| 12/08/2025 | $4.90 | $4.60 (-6.12%) | $4.95 | $4.60 | 21.12 K | $13.03 M |
| 12/05/2025 | $4.80 | $4.82 (0.42%) | $5.00 | $4.76 | 24.93 K | $13.65 M |
| 12/04/2025 | $4.98 | $4.90 (-1.61%) | $5.25 | $4.90 | 39.70 K | $13.88 M |
| 12/03/2025 | $4.90 | $4.94 (0.82%) | $5.05 | $4.64 | 28.38 K | $13.99 M |
| 12/02/2025 | $5.00 | $4.85 (-3%) | $5.10 | $4.85 | 22.14 K | $13.74 M |
| 12/01/2025 | $4.96 | $4.73 (-4.64%) | $5.18 | $4.72 | 39.04 K | $13.40 M |
| 11/28/2025 | $5.23 | $5.26 (0.57%) | $5.34 | $5.10 | 13.95 K | $14.90 M |
| 11/26/2025 | $4.78 | $5.07 (6.07%) | $5.23 | $4.70 | 52.22 K | $14.36 M |
| 11/25/2025 | $4.56 | $4.65 (1.97%) | $4.88 | $4.48 | 49.17 K | $13.17 M |
| 11/24/2025 | $4.44 | $4.64 (4.5%) | $4.72 | $4.40 | 37.54 K | $13.14 M |
| 11/21/2025 | $4.40 | $4.51 (2.5%) | $4.84 | $4.21 | 54.25 K | $12.77 M |
| 11/20/2025 | $4.60 | $4.36 (-5.22%) | $4.94 | $4.36 | 52.38 K | $12.35 M |
| 11/19/2025 | $4.89 | $4.55 (-6.95%) | $5.09 | $4.55 | 24.75 K | $12.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
