Sharp Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.31	0.34	0.31	0.33	0.33	3.13%	691,940
Jan 12, 2026	0.31	0.32	0.30	0.32	0.32	6.67%	666,650
Jan 9, 2026	0.32	0.33	0.29	0.30	0.30	-6.25%	2,303,325
Jan 8, 2026	0.35	0.36	0.32	0.32	0.32	-8.57%	3,005,738
Jan 7, 2026	0.37	0.38	0.35	0.35	0.35	-7.89%	1,226,094
Jan 6, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	457,472
Jan 5, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	338,482
Jan 2, 2026	0.40	0.40	0.36	0.36	0.36	-7.69%	2,363,024
Jan 1, 2026	0.37	0.39	0.36	0.39	0.39	8.33%	526,772
Dec 31, 2025	0.36	0.38	0.36	0.36	0.36	-	270,995
Dec 30, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	231,208
Dec 29, 2025	0.37	0.38	0.36	0.37	0.37	-	256,092
Dec 26, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	849,313
Dec 24, 2025	0.36	0.39	0.34	0.38	0.38	5.56%	747,924
Dec 23, 2025	0.38	0.41	0.35	0.36	0.36	-5.26%	2,069,909
Dec 22, 2025	0.40	0.40	0.36	0.38	0.38	-2.56%	627,094