Sharp Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.36	0.37	0.35	0.36	0.36	-	233,500
Mar 25, 2026	0.36	0.37	0.36	0.36	0.36	-	140,334
Mar 24, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	155,254
Mar 23, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	390,302
Mar 20, 2026	0.38	0.40	0.38	0.38	0.38	-2.56%	228,064
Mar 19, 2026	0.39	0.39	0.37	0.39	0.39	2.63%	123,431
Mar 18, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	162,611
Mar 17, 2026	0.37	0.38	0.36	0.37	0.37	-	62,681
Mar 16, 2026	0.37	0.39	0.37	0.37	0.37	-2.63%	191,829
Mar 13, 2026	0.39	0.42	0.38	0.38	0.38	-5.00%	100,882
Mar 12, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	85,811
Mar 11, 2026	0.38	0.40	0.38	0.39	0.39	-	59,052
Mar 10, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	102,092
Mar 9, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	216,856
Mar 6, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	239,960
Mar 5, 2026	0.37	0.38	0.37	0.38	0.38	-	220,993
Mar 4, 2026	0.37	0.38	0.37	0.38	0.38	-	159,260
Mar 2, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	266,316
Feb 27, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	176,827
Feb 26, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	324,696
Feb 25, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	373,199
Feb 24, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	431,156
Feb 23, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	371,167
Feb 20, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	532,321
Feb 19, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	228,775
Feb 18, 2026	0.41	0.42	0.40	0.41	0.41	-	207,536
Feb 17, 2026	0.40	0.43	0.40	0.41	0.41	-2.38%	200,133
Feb 16, 2026	0.44	0.44	0.40	0.42	0.42	-	320,179
Feb 13, 2026	0.43	0.44	0.41	0.42	0.42	-4.55%	208,396
Feb 12, 2026	0.45	0.45	0.42	0.44	0.44	-	288,735
Feb 11, 2026	0.46	0.50	0.42	0.44	0.44	-2.22%	712,713
Feb 10, 2026	0.53	0.57	0.44	0.45	0.45	-11.76%	1,379,562
Feb 9, 2026	0.47	0.51	0.44	0.51	0.51	15.91%	1,687,427
Feb 6, 2026	0.40	0.48	0.39	0.44	0.44	10.00%	1,111,871
Feb 5, 2026	0.40	0.42	0.39	0.40	0.40	-	604,679
Feb 4, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	443,129
Feb 3, 2026	0.40	0.41	0.37	0.39	0.39	2.63%	356,683
Feb 2, 2026	0.35	0.38	0.35	0.38	0.38	8.57%	465,289
Feb 1, 2026	0.37	0.37	0.34	0.35	0.35	-2.78%	303,892
Jan 30, 2026	0.37	0.37	0.36	0.36	0.36	-	135,514
Jan 29, 2026	0.34	0.36	0.32	0.36	0.36	5.88%	691,468
Jan 28, 2026	0.36	0.36	0.33	0.34	0.34	-2.86%	261,178
Jan 27, 2026	0.41	0.41	0.35	0.35	0.35	-7.89%	742,157
Jan 23, 2026	0.38	0.40	0.36	0.38	0.38	2.70%	892,715
Jan 22, 2026	0.35	0.37	0.34	0.37	0.37	8.82%	1,027,581
Jan 21, 2026	0.31	0.34	0.30	0.34	0.34	9.68%	1,204,072
Jan 20, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	538,112
Jan 19, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	424,885
Jan 16, 2026	0.33	0.34	0.31	0.31	0.31	-3.13%	911,769
Jan 14, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	326,763