Sharp Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.40	0.42	0.39	0.41	0.41	-	548,112
Oct 22, 2026	0.39	0.42	0.39	0.41	0.41	2.50%	187,943
Oct 21, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	372,850
Oct 19, 2026	0.42	0.42	0.38	0.41	0.41	2.50%	1,144,603
Oct 16, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	69,776
Oct 15, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	64,291
Oct 14, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	16,013
Oct 13, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	20,161
Oct 12, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	17,284
Oct 9, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	48,189
Oct 8, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	16,010
Oct 7, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	85,181
Oct 6, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	1,348
Oct 5, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	251,504
Oct 1, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	113,691
Sep 30, 2026	0.31	0.33	0.31	0.31	0.31	-3.13%	22,764
Sep 29, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	16,262
Sep 28, 2026	0.33	0.35	0.33	0.33	0.33	-2.94%	3,640
Sep 25, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	42,338
Sep 24, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	230,014
Sep 23, 2026	0.32	0.34	0.32	0.32	0.32	-3.03%	113,637
Sep 22, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	61,093
Sep 21, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,162
Sep 18, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	66,091
Sep 17, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	33,490
Sep 16, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	96,817
Sep 15, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	164,338
Sep 11, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	51,243
Sep 10, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	10,938
Sep 9, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	332,742
Sep 8, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	1,200
Sep 7, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	25,898
Sep 4, 2026	0.47	0.47	0.44	0.45	0.45	-2.17%	1,103,079
Sep 3, 2026	0.42	0.48	0.41	0.46	0.46	6.98%	1,578,328
Sep 2, 2026	0.40	0.44	0.39	0.43	0.43	7.50%	1,846,266
Sep 1, 2026	0.40	0.40	0.38	0.40	0.40	-	342,283
Aug 31, 2026	0.40	0.40	0.38	0.40	0.40	-	1,176,472
Aug 28, 2026	0.39	0.40	0.38	0.40	0.40	5.26%	268,915
Aug 27, 2026	0.39	0.40	0.38	0.38	0.38	-5.00%	235,547
Aug 26, 2026	0.40	0.40	0.38	0.40	0.40	-	1,013,957
Aug 25, 2026	0.40	0.40	0.38	0.40	0.40	-	376,851
Aug 24, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	1,285,488
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