Sharp Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	0.39	0.40	0.37	0.39	0.39	2.63%	537,353
Dec 18, 2025	0.40	0.40	0.37	0.38	0.38	-2.56%	461,783
Dec 17, 2025	0.42	0.42	0.37	0.39	0.39	-	1,103,640
Dec 16, 2025	0.37	0.39	0.36	0.39	0.39	8.33%	548,108
Dec 15, 2025	0.36	0.37	0.34	0.36	0.36	-	691,039
Dec 12, 2025	0.40	0.40	0.36	0.36	0.36	-7.69%	1,264,708
Dec 11, 2025	0.40	0.40	0.36	0.39	0.39	-2.50%	901,878
Dec 10, 2025	0.44	0.44	0.40	0.40	0.40	-9.09%	869,454
Dec 9, 2025	0.44	0.44	0.43	0.44	0.44	-	170,397
Dec 8, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	182,997
Dec 5, 2025	0.43	0.45	0.42	0.43	0.43	-2.27%	392,209
Dec 4, 2025	0.45	0.45	0.42	0.44	0.44	-	204,906
Dec 3, 2025	0.44	0.45	0.43	0.44	0.44	-	172,894
Dec 2, 2025	0.45	0.46	0.42	0.44	0.44	-	646,063
Dec 1, 2025	0.45	0.47	0.43	0.44	0.44	-2.22%	593,372
Nov 28, 2025	0.48	0.49	0.45	0.45	0.45	-4.26%	780,043
Nov 27, 2025	0.48	0.49	0.46	0.47	0.47	-	267,631
Nov 26, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	114,262
Nov 25, 2025	0.49	0.49	0.47	0.48	0.48	-	197,143
Nov 24, 2025	0.49	0.50	0.48	0.48	0.48	-2.04%	340,961
Nov 21, 2025	0.48	0.50	0.47	0.49	0.49	-	434,954
Nov 20, 2025	0.47	0.51	0.47	0.49	0.49	-	522,643
Nov 19, 2025	0.48	0.49	0.46	0.49	0.49	4.26%	526,499
Nov 18, 2025	0.46	0.48	0.46	0.47	0.47	-2.08%	356,390
Nov 17, 2025	0.53	0.53	0.47	0.48	0.48	-7.69%	815,537
Nov 14, 2025	0.56	0.58	0.51	0.52	0.52	-7.14%	1,566,566
Nov 13, 2025	0.59	0.59	0.55	0.56	0.56	-5.08%	553,273
Nov 12, 2025	0.58	0.59	0.55	0.59	0.59	-	165,706