NASDAQ : DRK
Sphere 3D Corp. — Price history
United States
Last price 1.76 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 18.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sphere 3D Corp. (DRK) closed at 1.76 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.95 | 1.97 | 1.72 | 1.76 | 236,057 | -11.56% |
| 2026-10-29 | 2.06 | 2.06 | 1.951 | 1.99 | 20,178 | -3.40% |
| 2026-10-28 | 2.03 | 2.08 | 2 | 2.06 | 44,042 | +3.52% |
| 2026-10-27 | 1.9 | 2.05 | 1.9 | 1.99 | 90,812 | +2.58% |
| 2026-10-26 | 1.96 | 1.98 | 1.88 | 1.94 | 72,369 | -1.02% |
| 2026-10-23 | 1.97 | 1.99 | 1.91 | 1.96 | 74,993 | +1.55% |
| 2026-10-22 | 2 | 2.05 | 1.92 | 1.93 | 70,200 | -4.93% |
| 2026-10-21 | 2.08 | 2.128 | 2.03 | 2.03 | 42,578 | +0.00% |
| 2026-10-20 | 2.01 | 2.085 | 1.98 | 2.03 | 65,277 | +0.00% |
| 2026-10-19 | 2.05 | 2.11 | 1.99 | 2.03 | 100,502 | -0.98% |
| 2026-10-16 | 2.18 | 2.18 | 2.03 | 2.05 | 123,538 | -5.09% |
| 2026-10-15 | 2.2 | 2.4 | 2.12 | 2.16 | 169,147 | -5.47% |
| 2026-10-14 | 2.29 | 2.3 | 2.18 | 2.285 | 144,611 | +1.11% |
| 2026-10-13 | 2.31 | 2.35 | 2.195 | 2.26 | 201,733 | -0.44% |
| 2026-10-12 | 2.79 | 2.79 | 2.15 | 2.27 | 454,594 | -17.45% |
| 2026-10-09 | 2.91 | 2.93 | 2.72 | 2.75 | 201,379 | -1.43% |
| 2026-10-08 | 2.78 | 2.95 | 2.73 | 2.79 | 328,474 | +0.72% |
| 2026-10-07 | 2.72 | 2.842 | 2.7 | 2.77 | 124,521 | -0.36% |
| 2026-10-06 | 2.82 | 2.94 | 2.74 | 2.78 | 172,806 | +3.35% |
| 2026-10-05 | 2.62 | 2.7 | 2.5 | 2.69 | 142,822 | +1.89% |
| 2026-10-02 | 2.865 | 2.865 | 2.62 | 2.64 | 148,400 | -7.69% |
| 2026-10-01 | 2.77 | 2.86 | 2.65 | 2.86 | 178,928 | +2.14% |
| 2026-09-30 | 2.94 | 2.94 | 2.74 | 2.8 | 214,674 | -3.11% |
| 2026-09-29 | 2.9 | 2.91 | 2.84 | 2.89 | 88,706 | -0.34% |
| 2026-09-28 | 3.07 | 3.19 | 2.87 | 2.9 | 250,437 | -5.54% |
| 2026-09-25 | 3.04 | 3.12 | 2.99 | 3.07 | 87,599 | +0.66% |
| 2026-09-24 | 2.76 | 3.08 | 2.739 | 3.05 | 349,391 | +7.39% |
| 2026-09-23 | 2.82 | 2.904 | 2.7 | 2.84 | 251,715 | -0.70% |
| 2026-09-22 | 2.95 | 2.95 | 2.8 | 2.86 | 250,392 | -4.03% |
| 2026-09-21 | 3.06 | 3.12 | 2.85 | 2.98 | 406,543 | -3.56% |
| 2026-09-18 | 2.94 | 3.27 | 2.801 | 3.09 | 430,808 | +6.92% |
| 2026-09-17 | 2.62 | 3.25 | 2.61 | 2.89 | 1,816,795 | +0.00% |
| 2026-09-16 | 2.81 | 2.94 | 2.8 | 2.89 | 304,906 | +3.96% |
| 2026-09-15 | 2.93 | 2.95 | 2.68 | 2.78 | 325,200 | -5.12% |
| 2026-09-14 | 2.68 | 2.97 | 2.62 | 2.93 | 353,226 | +8.52% |
| 2026-09-11 | 2.6 | 2.805 | 2.5 | 2.7 | 834,147 | +6.30% |
| 2026-09-10 | 2.36 | 2.6 | 2.32 | 2.54 | 329,353 | +4.96% |
| 2026-09-09 | 2.57 | 2.57 | 2.38 | 2.42 | 427,363 | -1.22% |
| 2026-09-08 | 2.32 | 2.52 | 2.32 | 2.45 | 2,314,240 | +5.60% |
| 2026-09-04 | 2.44 | 2.503 | 2.3 | 2.32 | 165,786 | -7.20% |
| 2026-09-03 | 2.19 | 2.53 | 2.19 | 2.5 | 410,769 | +14.16% |
| 2026-09-02 | 2.24 | 2.26 | 2.02 | 2.19 | 219,934 | -2.67% |
| 2026-09-01 | 2.27 | 2.299 | 2.14 | 2.25 | 205,309 | -1.75% |
| 2026-08-31 | 2.3 | 2.33 | 2.21 | 2.29 | 191,132 | +4.09% |
| 2026-08-28 | 2.56 | 2.56 | 2.16 | 2.2 | 399,774 | -14.06% |
| 2026-08-27 | 2.37 | 2.6 | 2.37 | 2.56 | 192,966 | +6.22% |
| 2026-08-26 | 2.51 | 2.55 | 2.25 | 2.41 | 410,080 | -3.98% |
| 2026-08-25 | 2.47 | 2.53 | 2.37 | 2.51 | 363,533 | +3.29% |
| 2026-08-24 | 2.77 | 2.87 | 2.341 | 2.43 | 1,243,785 | -6.90% |
| 2026-08-21 | 2 | 2.87 | 2 | 2.61 | 3,075,281 | +29.21% |
| 2026-08-20 | 2.02 | 2.04 | 1.96 | 2.02 | 154,191 | +0.00% |
| 2026-08-19 | 1.96 | 2.095 | 1.94 | 2.02 | 319,461 | +4.12% |
| 2026-08-18 | 2.08 | 2.17 | 1.94 | 1.94 | 203,749 | -7.62% |
| 2026-08-17 | 2.09 | 2.13 | 2.06 | 2.1 | 63,149 | +0.00% |
| 2026-08-14 | 2.12 | 2.185 | 2.041 | 2.1 | 152,756 | +0.48% |
| 2026-08-13 | 2.18 | 2.24 | 2.04 | 2.09 | 141,595 | -1.42% |
| 2026-08-12 | 2.17 | 2.21 | 2.11 | 2.12 | 171,117 | -2.30% |
| 2026-08-11 | 2.08 | 2.22 | 2.04 | 2.17 | 325,547 | +5.85% |
| 2026-08-10 | 2 | 2.15 | 2 | 2.05 | 164,496 | -2.38% |
| 2026-08-07 | 2.26 | 2.272 | 2.08 | 2.1 | 171,152 | -6.25% |
| 2026-08-06 | 2.24 | 2.38 | 2.174 | 2.24 | 185,201 | -1.75% |
| 2026-08-05 | 2.26 | 2.39 | 2.21 | 2.28 | 404,017 | +0.88% |
| 2026-08-04 | 2.4 | 2.49 | 2.26 | 2.26 | 335,254 | -8.13% |
| 2026-08-03 | 2.36 | 2.475 | 2.31 | 2.46 | 282,959 | +1.65% |
| 2026-07-31 | 2.39 | 2.48 | 2.15 | 2.42 | 627,883 | +2.98% |
| 2026-07-30 | 2.16 | 2.46 | 2.03 | 2.35 | 676,406 | +14.08% |
| 2026-07-29 | 2.12 | 2.37 | 1.98 | 2.06 | 996,885 | -6.36% |
| 2026-07-28 | 1.88 | 2.299 | 1.87 | 2.2 | 1,652,008 | +12.82% |
| 2026-07-27 | 1.96 | 2.14 | 1.81 | 1.95 | 774,583 | +2.09% |
| 2026-07-24 | 1.92 | 2.14 | 1.61 | 1.91 | 6,505,792 | +8.22% |
| 2026-07-23 | 1.63 | 1.79 | 1.605 | 1.765 | 5,551,918 | +8.28% |
| 2026-07-22 | 1.64 | 1.73 | 1.5 | 1.63 | 390,728 | +0.00% |
| 2026-07-21 | 1.64 | 1.731 | 1.62 | 1.63 | 157,260 | +1.87% |
| 2026-07-20 | 1.7 | 1.81 | 1.57 | 1.6 | 201,026 | -5.88% |
| 2026-07-17 | 1.62 | 1.76 | 1.583 | 1.7 | 62,465 | +1.80% |
| 2026-07-16 | 1.8 | 1.82 | 1.6 | 1.67 | 154,264 | -9.73% |
| 2026-07-15 | 1.9 | 1.95 | 1.78 | 1.85 | 149,355 | -2.12% |
| 2026-07-14 | 1.94 | 1.95 | 1.81 | 1.89 | 140,015 | -0.53% |
| 2026-07-13 | 2.05 | 2.17 | 1.86 | 1.9 | 327,625 | -9.09% |
| 2026-07-10 | 2.08 | 2.38 | 1.92 | 2.09 | 912,433 | -5.00% |
| 2026-07-09 | 2.35 | 2.425 | 2.09 | 2.2 | 223,910 | -6.38% |
| 2026-07-08 | 2.39 | 2.504 | 2.28 | 2.35 | 218,892 | -4.47% |
| 2026-07-07 | 2.58 | 2.58 | 2.44 | 2.46 | 109,607 | -5.02% |
| 2026-07-06 | 2.46 | 2.6 | 2.45 | 2.59 | 91,129 | +6.15% |
| 2026-07-02 | 2.45 | 2.659 | 2.36 | 2.44 | 134,115 | -0.41% |
| 2026-07-01 | 2.66 | 2.744 | 2.43 | 2.45 | 241,810 | -11.23% |
| 2026-06-30 | 2.64 | 2.79 | 2.602 | 2.76 | 136,160 | +1.85% |
| 2026-06-29 | 2.68 | 2.76 | 2.634 | 2.71 | 124,231 | -0.73% |
| 2026-06-26 | 2.69 | 2.8 | 2.644 | 2.73 | 146,551 | -0.36% |
| 2026-06-25 | 3.2 | 3.25 | 2.55 | 2.74 | 2,644,927 | -7.12% |
| 2026-06-24 | 3.05 | 3.17 | 2.76 | 2.95 | 228,968 | -3.91% |
| 2026-06-23 | 3.09 | 3.17 | 3.02 | 3.07 | 182,633 | -6.69% |
| 2026-06-22 | 3.5 | 3.59 | 3.06 | 3.29 | 398,289 | -4.08% |
| 2026-06-18 | 4.21 | 4.21 | 3.35 | 3.43 | 815,025 | -18.14% |
| 2026-06-17 | 3.6 | 4.29 | 3.421 | 4.19 | 1,279,771 | +20.40% |
| 2026-06-16 | 3.14 | 3.56 | 3.04 | 3.48 | 1,031,135 | +11.54% |
| 2026-06-15 | 3.06 | 3.24 | 2.97 | 3.12 | 457,952 | +10.25% |
| 2026-06-12 | 3.06 | 3.16 | 2.75 | 2.83 | 331,827 | -10.73% |
| 2026-06-11 | 2.87 | 3.19 | 2.735 | 3.17 | 599,573 | +10.84% |
| 2026-06-10 | 3.06 | 3.15 | 2.754 | 2.86 | 358,526 | -8.04% |
| 2026-06-09 | 3.5 | 3.722 | 2.94 | 3.11 | 615,752 | -9.59% |
| 2026-06-08 | 4.02 | 4.17 | 3.34 | 3.44 | 906,359 | -14.85% |
| 2026-06-05 | 4.24 | 4.69 | 3.99 | 4.04 | 1,412,218 | -6.91% |
| 2026-06-04 | 4.76 | 4.87 | 3.81 | 4.34 | 3,030,031 | -23.19% |
| 2026-06-03 | 3.85 | 6.2 | 3.59 | 5.65 | 26,851,906 | +44.50% |
| 2026-06-02 | 4.165 | 4.47 | 3.38 | 3.91 | 13,446,235 | -2.74% |
| 2026-06-01 | 3.165 | 4.83 | 2.86 | 4.02 | 128,250,362 | +111.58% |
| 2026-05-29 | 1.93 | 1.95 | 1.875 | 1.9 | 186,884 | -1.04% |
| 2026-05-28 | 1.92 | 2.008 | 1.87 | 1.92 | 132,235 | +1.05% |
| 2026-05-27 | 1.9 | 1.948 | 1.84 | 1.9 | 101,586 | +2.15% |
| 2026-05-26 | 1.94 | 1.97 | 1.83 | 1.86 | 137,175 | -1.59% |
| 2026-05-22 | 1.94 | 2.05 | 1.85 | 1.89 | 120,393 | -2.07% |
| 2026-05-21 | 1.88 | 1.95 | 1.852 | 1.93 | 136,504 | +4.89% |
| 2026-05-20 | 1.82 | 1.9 | 1.75 | 1.84 | 128,915 | +2.22% |
| 2026-05-19 | 1.69 | 1.86 | 1.69 | 1.8 | 89,284 | +7.14% |
| 2026-05-18 | 2.19 | 2.23 | 1.6 | 1.68 | 578,449 | -26.64% |
| 2026-05-15 | 2.37 | 2.429 | 2.24 | 2.29 | 146,070 | -5.76% |
| 2026-05-14 | 2.11 | 2.48 | 2.02 | 2.43 | 551,136 | +14.08% |
| 2026-05-13 | 1.85 | 2.17 | 1.8 | 2.13 | 268,029 | +15.14% |
| 2026-05-12 | 1.92 | 1.98 | 1.79 | 1.85 | 101,127 | -6.57% |