Sharps Technology Inc. - Common Stock (STSS)
11.72
-1.83 (-13.51%)
NASDAQ · Last Trade: Sep 3rd, 2:20 AM EDT
Historical Prices For Sharps Technology Inc. - Common Stock (STSS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 12.55 | 13.48 | 11.12 | 11.72 | 743,791 | 11.72 |
| 8/29/2025 | 15.29 | 15.38 | 10.57 | 13.55 | 1,826,664 | 13.55 |
| 8/28/2025 | 16.36 | 17.55 | 15.18 | 16.03 | 5,187,331 | 16.03 |
| 8/27/2025 | 11.45 | 18.23 | 11.00 | 14.84 | 25,668,260 | 14.84 |
| 8/26/2025 | 9.80 | 10.17 | 8.51 | 9.73 | 1,333,264 | 9.73 |
| 8/25/2025 | 11.40 | 13.28 | 10.00 | 10.35 | 24,793,169 | 10.35 |
| 8/22/2025 | 6.41 | 7.45 | 6.34 | 7.36 | 205,466 | 7.36 |
| 8/21/2025 | 4.77 | 6.70 | 4.73 | 6.33 | 340,500 | 6.33 |
| 8/20/2025 | 4.96 | 5.23 | 4.54 | 4.84 | 91,221 | 4.84 |
| 8/19/2025 | 4.86 | 5.15 | 4.86 | 5.11 | 17,907 | 5.11 |
| 8/18/2025 | 4.85 | 5.12 | 4.81 | 5.06 | 13,368 | 5.06 |
| 8/15/2025 | 5.00 | 5.12 | 4.85 | 4.97 | 45,471 | 4.97 |
| 8/14/2025 | 5.11 | 5.32 | 4.93 | 5.12 | 70,379 | 5.12 |
| 8/13/2025 | 5.70 | 5.95 | 5.12 | 5.36 | 112,705 | 5.36 |
| 8/12/2025 | 5.51 | 5.65 | 5.29 | 5.40 | 53,932 | 5.40 |
| 8/11/2025 | 6.56 | 6.56 | 5.68 | 5.69 | 60,609 | 5.69 |
| 8/08/2025 | 4.91 | 6.73 | 4.91 | 6.50 | 341,551 | 6.50 |
| 8/07/2025 | 4.77 | 5.06 | 4.74 | 5.00 | 29,792 | 5.00 |
| 8/06/2025 | 4.38 | 5.13 | 4.38 | 4.81 | 80,473 | 4.81 |
| 8/05/2025 | 4.49 | 4.68 | 4.36 | 4.68 | 23,362 | 4.68 |
| 8/04/2025 | 4.70 | 4.84 | 4.56 | 4.61 | 36,330 | 4.61 |
| 8/01/2025 | 4.68 | 5.01 | 4.68 | 4.83 | 38,547 | 4.83 |
| 7/31/2025 | 4.94 | 5.22 | 4.70 | 4.78 | 45,794 | 4.78 |
| 7/30/2025 | 5.73 | 5.88 | 4.51 | 5.00 | 153,512 | 5.00 |
| 7/29/2025 | 5.85 | 6.00 | 5.64 | 5.64 | 28,182 | 5.64 |
| 7/28/2025 | 6.20 | 6.21 | 5.90 | 6.03 | 15,625 | 6.03 |
| 7/25/2025 | 6.17 | 6.22 | 6.00 | 6.12 | 30,651 | 6.12 |
| 7/24/2025 | 6.30 | 6.36 | 6.09 | 6.16 | 21,695 | 6.16 |
| 7/23/2025 | 6.24 | 6.30 | 6.02 | 6.30 | 37,472 | 6.30 |
| 7/22/2025 | 6.59 | 6.59 | 6.04 | 6.09 | 50,278 | 6.09 |
| 7/21/2025 | 5.87 | 6.31 | 5.82 | 6.31 | 91,045 | 6.31 |
| 7/18/2025 | 5.76 | 5.91 | 5.75 | 5.77 | 18,002 | 5.77 |
| 7/17/2025 | 5.76 | 5.93 | 5.76 | 5.81 | 30,202 | 5.81 |
| 7/16/2025 | 5.90 | 5.95 | 5.80 | 5.91 | 20,021 | 5.91 |
| 7/15/2025 | 6.00 | 6.00 | 5.66 | 5.85 | 58,770 | 5.85 |
| 7/14/2025 | 5.75 | 5.90 | 5.67 | 5.87 | 30,752 | 5.87 |
| 7/11/2025 | 5.75 | 5.86 | 5.67 | 5.73 | 31,577 | 5.73 |
| 7/10/2025 | 5.78 | 5.95 | 5.62 | 5.87 | 40,314 | 5.87 |
| 7/09/2025 | 5.86 | 5.88 | 5.51 | 5.85 | 26,081 | 5.85 |
| 7/08/2025 | 5.68 | 5.90 | 5.68 | 5.76 | 61,551 | 5.76 |
| 7/07/2025 | 5.55 | 5.68 | 5.40 | 5.64 | 61,037 | 5.64 |
| 7/03/2025 | 5.70 | 6.00 | 5.63 | 5.80 | 73,737 | 5.80 |
| 7/02/2025 | 5.40 | 5.70 | 5.38 | 5.70 | 57,703 | 5.70 |
| 7/01/2025 | 5.29 | 5.56 | 5.29 | 5.54 | 40,854 | 5.54 |
| 6/30/2025 | 5.72 | 5.78 | 5.37 | 5.45 | 43,095 | 5.45 |
| 6/27/2025 | 5.45 | 5.60 | 5.31 | 5.45 | 46,708 | 5.45 |
| 6/26/2025 | 5.39 | 5.56 | 5.26 | 5.49 | 32,362 | 5.49 |
| 6/25/2025 | 5.70 | 5.70 | 5.30 | 5.39 | 50,931 | 5.39 |
| 6/24/2025 | 5.45 | 5.83 | 5.36 | 5.70 | 73,917 | 5.70 |
| 6/23/2025 | 5.20 | 5.46 | 5.20 | 5.35 | 69,699 | 5.35 |
| 6/20/2025 | 5.20 | 5.60 | 5.15 | 5.20 | 102,933 | 5.20 |
| 6/18/2025 | 5.40 | 5.82 | 5.23 | 5.44 | 1,732,917 | 5.44 |
| 6/17/2025 | 5.23 | 5.40 | 4.98 | 5.01 | 156,498 | 5.01 |
| 6/16/2025 | 5.39 | 5.47 | 5.06 | 5.38 | 105,287 | 5.38 |
| 6/13/2025 | 5.58 | 5.78 | 5.45 | 5.45 | 90,299 | 5.45 |
| 6/12/2025 | 5.91 | 5.99 | 5.70 | 5.89 | 85,903 | 5.89 |
| 6/11/2025 | 6.10 | 6.35 | 5.85 | 6.03 | 232,872 | 6.03 |
| 6/10/2025 | 5.86 | 6.28 | 5.69 | 6.20 | 244,068 | 6.20 |
| 6/09/2025 | 5.88 | 6.04 | 5.40 | 5.86 | 261,068 | 5.86 |
| 6/06/2025 | 6.10 | 6.56 | 5.83 | 5.87 | 513,882 | 5.87 |
| 6/05/2025 | 6.23 | 6.92 | 5.68 | 5.79 | 1,173,575 | 5.79 |
| 6/04/2025 | 5.86 | 7.04 | 5.18 | 6.31 | 49,497,523 | 6.31 |
| 6/03/2025 | 3.57 | 3.75 | 3.47 | 3.74 | 37,987 | 3.74 |