Sharp Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.41	0.41	0.37	0.39	0.39	-2.50%	320,823
Aug 20, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	463,258
Aug 19, 2026	0.40	0.41	0.37	0.39	0.39	-2.50%	829,270
Aug 18, 2026	0.39	0.44	0.39	0.40	0.40	-	395,851
Aug 17, 2026	0.38	0.40	0.36	0.40	0.40	5.26%	430,151
Aug 14, 2026	0.38	0.38	0.35	0.38	0.38	-	442,306
Aug 13, 2026	0.38	0.39	0.37	0.38	0.38	-	330,120
Aug 12, 2026	0.37	0.39	0.36	0.38	0.38	2.70%	263,467
Aug 11, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	154,599
Aug 10, 2026	0.36	0.37	0.35	0.36	0.36	2.86%	630,091
Aug 7, 2026	0.36	0.36	0.34	0.35	0.35	2.94%	279,204
Aug 6, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	136,864
Aug 5, 2026	0.37	0.38	0.34	0.35	0.35	-5.41%	1,628,629
Aug 4, 2026	0.36	0.37	0.35	0.37	0.37	5.71%	578,825
Aug 3, 2026	0.35	0.36	0.34	0.35	0.35	-	276,375
Jul 31, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	278,316
Jul 30, 2026	0.34	0.35	0.32	0.34	0.34	-	457,954
Jul 29, 2026	0.35	0.36	0.34	0.34	0.34	-5.56%	646,601
Jul 28, 2026	0.35	0.36	0.34	0.36	0.36	-	103,969
Jul 27, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	816,273
Jul 24, 2026	0.34	0.35	0.34	0.35	0.35	-	8,266,668
Jul 23, 2026	0.37	0.40	0.34	0.35	0.35	-5.41%	2,558,844
Jul 22, 2026	0.37	0.37	0.35	0.37	0.37	2.78%	649,898
Jul 21, 2026	0.36	0.37	0.35	0.36	0.36	-	10,204,803
Jul 20, 2026	0.36	0.38	0.35	0.36	0.36	-	2,027,684
Jul 17, 2026	0.36	0.37	0.35	0.36	0.36	-	84,999
Jul 16, 2026	0.36	0.36	0.35	0.36	0.36	-	187,495
Jul 15, 2026	0.35	0.38	0.34	0.36	0.36	-	856,023
Jul 14, 2026	0.39	0.39	0.35	0.36	0.36	-2.70%	857,633
Jul 13, 2026	0.41	0.42	0.36	0.37	0.37	-5.13%	5,398,005
Jul 10, 2026	0.36	0.39	0.35	0.39	0.39	8.33%	702,192
Jul 9, 2026	0.36	0.37	0.35	0.36	0.36	-	130,848
Jul 8, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	143,555
Jul 7, 2026	0.38	0.38	0.36	0.37	0.37	-	256,351
Jul 6, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	385,461
Jul 3, 2026	0.39	0.40	0.37	0.38	0.38	-	359,722
Jul 2, 2026	0.36	0.38	0.36	0.38	0.38	8.57%	643,058
Jul 1, 2026	0.36	0.36	0.35	0.35	0.35	-	198,625
Jun 30, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	181,585
Jun 29, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	175,031
Jun 25, 2026	0.35	0.37	0.34	0.35	0.35	-	2,103,004
Jun 24, 2026	0.38	0.40	0.35	0.35	0.35	-7.89%	1,731,280
Jun 23, 2026	0.39	0.40	0.37	0.38	0.38	-2.56%	431,412
Jun 22, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	282,565
Jun 19, 2026	0.38	0.41	0.37	0.40	0.40	5.26%	8,519,525
Jun 18, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	266,573
Jun 17, 2026	0.39	0.41	0.38	0.39	0.39	-2.50%	272,182
Jun 16, 2026	0.40	0.41	0.39	0.40	0.40	-	377,127
Jun 15, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	201,244
Jun 12, 2026	0.41	0.41	0.37	0.39	0.39	-	195,996