Sharps Technology, Inc. (STSS)
NASDAQ: STSS · Real-Time Price · USD
3.230
-0.040 (-1.22%)
At close: Nov 28, 2025, 1:00 PM EST
3.300
+0.070 (2.17%)
After-hours: Nov 28, 2025, 4:01 PM EST
Sharps Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.32 | 3.41 | 3.19 | 3.23 | 3.23 | -1.22% | 103,653 |
| Nov 26, 2025 | 3.10 | 3.35 | 3.08 | 3.27 | 3.27 | 3.48% | 143,644 |
| Nov 25, 2025 | 2.98 | 3.22 | 2.87 | 3.16 | 3.16 | 5.69% | 114,542 |
| Nov 24, 2025 | 2.80 | 3.08 | 2.74 | 2.99 | 2.99 | 5.65% | 105,862 |
| Nov 21, 2025 | 2.65 | 2.84 | 2.64 | 2.83 | 2.83 | 2.54% | 134,921 |
| Nov 20, 2025 | 3.03 | 3.12 | 2.73 | 2.76 | 2.76 | -7.07% | 153,960 |
| Nov 19, 2025 | 3.08 | 3.13 | 2.86 | 2.97 | 2.97 | -3.57% | 96,861 |
| Nov 18, 2025 | 2.80 | 3.22 | 2.80 | 3.08 | 3.08 | 7.69% | 119,164 |
| Nov 17, 2025 | 3.04 | 3.13 | 2.82 | 2.86 | 2.86 | -7.14% | 191,331 |
| Nov 14, 2025 | 3.09 | 3.32 | 3.02 | 3.08 | 3.08 | -4.05% | 117,325 |
| Nov 13, 2025 | 3.66 | 3.66 | 3.10 | 3.21 | 3.21 | -12.53% | 217,963 |
| Nov 12, 2025 | 3.70 | 3.86 | 3.64 | 3.67 | 3.67 | 0.82% | 97,579 |
| Nov 11, 2025 | 4.02 | 4.02 | 3.63 | 3.64 | 3.64 | -9.90% | 81,440 |
| Nov 10, 2025 | 3.95 | 4.04 | 3.76 | 4.04 | 4.04 | 4.66% | 130,082 |
| Nov 7, 2025 | 3.76 | 3.93 | 3.65 | 3.86 | 3.86 | 1.85% | 90,809 |
| Nov 6, 2025 | 4.17 | 4.17 | 3.76 | 3.79 | 3.79 | -9.98% | 145,102 |
| Nov 5, 2025 | 3.90 | 4.21 | 3.87 | 4.21 | 4.21 | 7.40% | 91,554 |
| Nov 4, 2025 | 4.11 | 4.25 | 3.86 | 3.92 | 3.92 | -8.41% | 165,873 |
| Nov 3, 2025 | 4.33 | 4.41 | 4.21 | 4.28 | 4.28 | -2.95% | 135,042 |
| Oct 31, 2025 | 4.51 | 4.53 | 4.26 | 4.41 | 4.41 | -2.00% | 193,426 |
| Oct 30, 2025 | 4.86 | 4.86 | 4.36 | 4.50 | 4.50 | -9.27% | 235,570 |
| Oct 29, 2025 | 5.15 | 5.32 | 4.91 | 4.96 | 4.96 | -3.69% | 92,041 |
| Oct 28, 2025 | 5.36 | 5.47 | 5.03 | 5.15 | 5.15 | -4.81% | 139,547 |
| Oct 27, 2025 | 5.24 | 5.49 | 5.07 | 5.41 | 5.41 | 7.13% | 177,989 |
| Oct 24, 2025 | 5.12 | 5.30 | 4.96 | 5.05 | 5.05 | -2.32% | 144,155 |
| Oct 23, 2025 | 4.67 | 5.26 | 4.62 | 5.17 | 5.17 | 10.71% | 318,427 |
| Oct 22, 2025 | 4.96 | 5.21 | 4.60 | 4.67 | 4.67 | -7.52% | 176,996 |
| Oct 21, 2025 | 4.75 | 5.21 | 4.62 | 5.05 | 5.05 | 3.27% | 242,874 |
| Oct 20, 2025 | 4.98 | 5.08 | 4.78 | 4.89 | 4.89 | 3.60% | 212,156 |
| Oct 17, 2025 | 4.91 | 5.09 | 4.64 | 4.72 | 4.72 | -6.72% | 223,709 |
| Oct 16, 2025 | 5.64 | 5.81 | 5.04 | 5.06 | 5.06 | -9.32% | 304,310 |
| Oct 15, 2025 | 5.86 | 6.14 | 5.52 | 5.58 | 5.58 | -3.46% | 243,797 |
| Oct 14, 2025 | 5.70 | 5.94 | 5.56 | 5.78 | 5.78 | 0.87% | 306,310 |
| Oct 13, 2025 | 5.90 | 5.91 | 5.34 | 5.73 | 5.73 | -2.88% | 496,193 |
| Oct 10, 2025 | 6.65 | 6.75 | 5.89 | 5.90 | 5.90 | -12.20% | 568,890 |
| Oct 9, 2025 | 6.75 | 6.85 | 6.61 | 6.72 | 6.72 | 0.45% | 803,995 |
| Oct 8, 2025 | 6.55 | 6.75 | 6.31 | 6.69 | 6.69 | 6.19% | 297,793 |
| Oct 7, 2025 | 6.68 | 6.70 | 6.10 | 6.30 | 6.30 | -6.11% | 374,851 |
| Oct 6, 2025 | 6.68 | 6.81 | 6.56 | 6.71 | 6.71 | -0.59% | 314,616 |
| Oct 3, 2025 | 6.66 | 6.82 | 6.59 | 6.75 | 6.75 | - | 469,467 |
| Oct 2, 2025 | 6.81 | 6.87 | 6.42 | 6.75 | 6.75 | -0.44% | 7,055,051 |
| Oct 1, 2025 | 6.60 | 6.87 | 6.51 | 6.78 | 6.78 | 3.99% | 131,703 |
| Sep 30, 2025 | 6.80 | 6.90 | 6.42 | 6.52 | 6.52 | -5.51% | 190,206 |
| Sep 29, 2025 | 6.55 | 7.09 | 6.40 | 6.90 | 6.90 | 2.68% | 819,126 |
| Sep 26, 2025 | 6.46 | 6.88 | 6.44 | 6.72 | 6.72 | 5.66% | 202,806 |
| Sep 25, 2025 | 6.47 | 6.54 | 6.17 | 6.36 | 6.36 | -3.49% | 324,159 |
| Sep 24, 2025 | 7.03 | 7.06 | 6.31 | 6.59 | 6.59 | -6.26% | 425,270 |
| Sep 23, 2025 | 7.68 | 7.84 | 6.91 | 7.03 | 7.03 | -11.13% | 889,732 |
| Sep 22, 2025 | 7.92 | 8.06 | 7.80 | 7.91 | 7.91 | -3.06% | 186,910 |
| Sep 19, 2025 | 8.13 | 8.25 | 7.85 | 8.16 | 8.16 | 0.87% | 403,327 |