Sharp Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	206,874
May 26, 2026	0.42	0.42	0.39	0.39	0.39	-2.50%	348,850
May 25, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	219,395
May 22, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	285,557
May 21, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	105,303
May 20, 2026	0.41	0.42	0.39	0.40	0.40	-	201,531
May 19, 2026	0.42	0.42	0.39	0.40	0.40	-	534,738
May 18, 2026	0.40	0.42	0.40	0.40	0.40	-	592,281
May 15, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	126,464
May 14, 2026	0.39	0.40	0.38	0.39	0.39	-	161,780
May 13, 2026	0.38	0.39	0.38	0.39	0.39	-	111,662
May 12, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	280,272
May 11, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	478,100
May 8, 2026	0.45	0.47	0.43	0.43	0.43	-4.44%	263,939
May 7, 2026	0.44	0.45	0.44	0.45	0.45	4.65%	134,889
May 6, 2026	0.44	0.44	0.42	0.43	0.43	2.38%	315,051
May 5, 2026	0.42	0.42	0.41	0.42	0.42	5.00%	323,481
May 4, 2026	0.41	0.42	0.40	0.40	0.40	-	228,976
Apr 30, 2026	0.41	0.42	0.39	0.40	0.40	-2.44%	120,584
Apr 29, 2026	0.40	0.41	0.38	0.41	0.41	2.50%	201,651
Apr 28, 2026	0.41	0.41	0.38	0.40	0.40	-	222,372
Apr 27, 2026	0.39	0.41	0.38	0.40	0.40	-	107,153
Apr 24, 2026	0.39	0.40	0.39	0.40	0.40	-2.44%	270,123
Apr 23, 2026	0.41	0.41	0.40	0.41	0.41	-	116,693
Apr 22, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	120,951
Apr 21, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	83,573
Apr 20, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	257,870
Apr 17, 2026	0.45	0.46	0.43	0.45	0.45	-	289,966
Apr 16, 2026	0.45	0.45	0.41	0.45	0.45	4.65%	504,451
Apr 15, 2026	0.43	0.44	0.41	0.43	0.43	2.38%	301,332
Apr 13, 2026	0.41	0.42	0.39	0.42	0.42	5.00%	404,935
Apr 10, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	180,811
Apr 9, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	82,162
Apr 8, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	239,717
Apr 7, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	93,173
Apr 6, 2026	0.36	0.37	0.35	0.36	0.36	-	295,038
Apr 2, 2026	0.36	0.37	0.35	0.36	0.36	-	320,761
Apr 1, 2026	0.36	0.36	0.34	0.36	0.36	2.86%	512,184
Mar 30, 2026	0.35	0.37	0.35	0.35	0.35	-2.78%	1,040,733
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