Sharps Technology, Inc. (STSS)
NASDAQ: STSS · Real-Time Price · USD
5.87
+0.08 (1.38%)
At close: Jun 6, 2025, 4:00 PM
5.85
-0.02 (-0.29%)
After-hours: Jun 6, 2025, 7:55 PM EDT
Sharps Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.10 | 6.56 | 5.83 | 5.87 | 5.87 | 1.38% | 509,916 |
| Jun 5, 2025 | 6.23 | 6.92 | 5.68 | 5.79 | 5.79 | -8.24% | 1,175,864 |
| Jun 4, 2025 | 5.86 | 7.04 | 5.18 | 6.31 | 6.31 | 68.72% | 49,250,605 |
| Jun 3, 2025 | 3.57 | 3.75 | 3.47 | 3.74 | 3.74 | 4.76% | 38,044 |
| Jun 2, 2025 | 3.68 | 3.78 | 3.44 | 3.57 | 3.57 | -4.80% | 33,694 |
| May 30, 2025 | 3.78 | 3.86 | 3.65 | 3.75 | 3.75 | -1.32% | 37,798 |
| May 29, 2025 | 3.83 | 3.83 | 3.65 | 3.80 | 3.80 | - | 40,158 |
| May 28, 2025 | 3.82 | 3.90 | 3.60 | 3.80 | 3.80 | -0.78% | 43,140 |
| May 27, 2025 | 4.03 | 4.07 | 3.80 | 3.83 | 3.83 | -5.43% | 47,904 |
| May 23, 2025 | 3.80 | 4.13 | 3.80 | 4.05 | 4.05 | 2.79% | 62,408 |
| May 22, 2025 | 3.98 | 4.00 | 3.83 | 3.94 | 3.94 | 3.41% | 80,411 |
| May 21, 2025 | 4.02 | 4.10 | 3.65 | 3.81 | 3.81 | -7.07% | 81,177 |
| May 20, 2025 | 4.20 | 4.37 | 3.92 | 4.10 | 4.10 | -4.21% | 98,744 |
| May 19, 2025 | 4.20 | 4.39 | 4.12 | 4.28 | 4.28 | -6.35% | 92,112 |
| May 16, 2025 | 4.43 | 4.57 | 4.15 | 4.57 | 4.57 | 1.33% | 76,318 |
| May 15, 2025 | 4.55 | 4.55 | 4.42 | 4.51 | 4.51 | -1.10% | 50,741 |
| May 14, 2025 | 4.68 | 4.81 | 4.37 | 4.56 | 4.56 | 0.22% | 97,593 |
| May 13, 2025 | 4.65 | 4.65 | 4.35 | 4.55 | 4.55 | -2.36% | 84,604 |
| May 12, 2025 | 4.67 | 4.74 | 4.46 | 4.66 | 4.66 | -1.48% | 135,465 |
| May 9, 2025 | 5.05 | 5.13 | 4.68 | 4.73 | 4.73 | -6.34% | 157,115 |
| May 8, 2025 | 4.67 | 5.18 | 4.67 | 5.05 | 5.05 | 8.37% | 174,613 |
| May 7, 2025 | 4.65 | 4.80 | 4.45 | 4.66 | 4.66 | -0.85% | 147,277 |
| May 6, 2025 | 5.16 | 5.40 | 4.65 | 4.70 | 4.70 | 1.08% | 233,244 |
| May 5, 2025 | 4.63 | 4.73 | 4.34 | 4.65 | 4.65 | -2.11% | 107,008 |
| May 2, 2025 | 5.18 | 5.30 | 4.43 | 4.75 | 4.75 | -9.35% | 218,997 |
| May 1, 2025 | 5.25 | 5.57 | 5.01 | 5.24 | 5.24 | -6.60% | 355,759 |
| Apr 30, 2025 | 6.11 | 7.39 | 5.30 | 5.61 | 5.61 | 12.20% | 19,435,332 |
| Apr 29, 2025 | 5.33 | 5.49 | 4.86 | 5.00 | 5.00 | -11.97% | 204,002 |
| Apr 28, 2025 | 6.06 | 7.12 | 5.05 | 5.68 | 5.68 | -6.27% | 296,634 |
| Apr 25, 2025 | 5.88 | 6.21 | 5.40 | 6.06 | 6.06 | -5.61% | 269,707 |
| Apr 24, 2025 | 8.55 | 9.30 | 6.00 | 6.42 | 6.42 | -26.71% | 551,013 |
| Apr 23, 2025 | 8.94 | 9.30 | 8.46 | 8.76 | 8.76 | -5.19% | 171,669 |
| Apr 22, 2025 | 9.48 | 9.48 | 8.70 | 9.24 | 9.24 | -3.75% | 185,881 |
| Apr 21, 2025 | 10.29 | 10.98 | 8.70 | 9.60 | 9.60 | - | 543,296 |
| Apr 17, 2025 | 11.15 | 12.00 | 9.00 | 9.60 | 9.60 | 20.75% | 1,305,997 |
| Apr 16, 2025 | 10.80 | 10.80 | 5.97 | 7.95 | 7.95 | -18.21% | 351,981 |
| Apr 15, 2025 | 9.84 | 11.97 | 9.30 | 9.72 | 9.72 | -23.76% | 546,182 |
| Apr 14, 2025 | 13.08 | 15.60 | 11.49 | 12.75 | 12.75 | 70.00% | 3,318,257 |
| Apr 11, 2025 | 8.70 | 9.00 | 6.18 | 7.50 | 7.50 | 36.61% | 2,176,738 |
| Apr 10, 2025 | 7.89 | 11.25 | 5.01 | 5.49 | 5.49 | 30.71% | 5,417,821 |
| Apr 9, 2025 | 4.53 | 4.95 | 3.36 | 4.20 | 4.20 | -17.16% | 316,320 |
| Apr 8, 2025 | 6.00 | 6.15 | 4.02 | 5.07 | 5.07 | -15.50% | 262,478 |
| Apr 7, 2025 | 6.57 | 7.20 | 5.55 | 6.00 | 6.00 | -22.48% | 255,866 |
| Apr 4, 2025 | 8.19 | 8.19 | 6.96 | 7.74 | 7.74 | -7.19% | 141,052 |
| Apr 3, 2025 | 7.95 | 8.79 | 7.65 | 8.34 | 8.34 | -6.40% | 195,715 |
| Apr 2, 2025 | 9.00 | 10.02 | 8.55 | 8.91 | 8.91 | 8.79% | 630,322 |
| Apr 1, 2025 | 10.74 | 11.07 | 7.56 | 8.19 | 8.19 | -8.70% | 1,160,002 |
| Mar 31, 2025 | 10.83 | 11.07 | 8.64 | 8.97 | 8.97 | -29.31% | 348,766 |
| Mar 28, 2025 | 45.00 | 45.00 | 11.64 | 12.69 | 12.69 | -72.30% | 714,780 |
| Mar 27, 2025 | 49.20 | 50.76 | 43.50 | 45.81 | 45.81 | -10.86% | 17,232 |