USD
Datos históricos de Sphere 3D Corp.
Sphere 3D Corp. · ANY
$2.94
▼ -0.01 (-0.35%)
Última operación · 10/10/2026, 17:18:58 UTC
- Variación en el periodo
- −66.45%
- Máximo
- US$12.60
- 16 de octubre de 2025
- Mínimo
- US$1.08
- 20 de febrero de 2026
- Volumen medio diario
- 1.13 M
Del 10 de octubre de 2025 al 16 de septiembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 16 sep 2026 | 2.81 | 2.94 | 2.80 | 2.89 | +3.96% | 304,906.481 |
| 15 sep 2026 | 2.93 | 2.95 | 2.68 | 2.78 | −5.12% | 325,200.195 |
| 14 sep 2026 | 2.68 | 2.97 | 2.62 | 2.93 | +8.52% | 353,226.918 |
| 11 sep 2026 | 2.60 | 2.81 | 2.50 | 2.70 | +6.30% | 834,147.661 |
| 10 sep 2026 | 2.36 | 2.60 | 2.32 | 2.54 | +4.96% | 329,353.436 |
| 9 sep 2026 | 2.57 | 2.57 | 2.38 | 2.42 | −1.22% | 427,363.598 |
| 8 sep 2026 | 2.32 | 2.52 | 2.32 | 2.45 | +5.60% | 2.31 M |
| 4 sep 2026 | 2.44 | 2.50 | 2.30 | 2.32 | −7.20% | 165,786.022 |
| 3 sep 2026 | 2.19 | 2.53 | 2.19 | 2.50 | +14.16% | 410,769.514 |
| 2 sep 2026 | 2.24 | 2.26 | 2.02 | 2.19 | −2.67% | 219,934.072 |
| 1 sep 2026 | 2.27 | 2.30 | 2.14 | 2.25 | −1.75% | 205,309.248 |
| 31 ago 2026 | 2.30 | 2.33 | 2.21 | 2.29 | +4.09% | 191,132.298 |
| 28 ago 2026 | 2.56 | 2.56 | 2.16 | 2.20 | −14.06% | 399,774.384 |
| 27 ago 2026 | 2.37 | 2.60 | 2.37 | 2.56 | +6.22% | 192,966.125 |
| 26 ago 2026 | 2.51 | 2.55 | 2.25 | 2.41 | −3.98% | 410,080.91 |
| 25 ago 2026 | 2.47 | 2.53 | 2.37 | 2.51 | +3.29% | 363,533.218 |
| 24 ago 2026 | 2.77 | 2.87 | 2.34 | 2.43 | −6.90% | 1.24 M |
| 21 ago 2026 | 2.00 | 2.87 | 2.00 | 2.61 | +29.21% | 3.08 M |
| 20 ago 2026 | 2.02 | 2.04 | 1.96 | 2.02 | 0.00% | 154,191.044 |
| 19 ago 2026 | 1.96 | 2.10 | 1.94 | 2.02 | +4.12% | 319,461.119 |
| 18 ago 2026 | 2.08 | 2.17 | 1.94 | 1.94 | −7.62% | 203,749.715 |
| 17 ago 2026 | 2.09 | 2.13 | 2.06 | 2.10 | 0.00% | 63,149.235 |
| 14 ago 2026 | 2.12 | 2.19 | 2.04 | 2.10 | +0.48% | 152,756.031 |
| 13 ago 2026 | 2.18 | 2.24 | 2.04 | 2.09 | −1.42% | 141,595.826 |
| 12 ago 2026 | 2.17 | 2.21 | 2.11 | 2.12 | −2.30% | 171,117.365 |
| 11 ago 2026 | 2.08 | 2.22 | 2.04 | 2.17 | +5.85% | 325,547.137 |
| 10 ago 2026 | 2.00 | 2.15 | 2.00 | 2.05 | −2.38% | 164,496.413 |
| 7 ago 2026 | 2.26 | 2.27 | 2.08 | 2.10 | −6.25% | 171,152.99 |
| 6 ago 2026 | 2.24 | 2.38 | 2.17 | 2.24 | −1.75% | 185,201.819 |
| 5 ago 2026 | 2.26 | 2.39 | 2.21 | 2.28 | +0.88% | 404,017.42 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.