Sharps Technology, Inc. (STSS)
NASDAQ: STSS · Real-Time Price · USD
4.720
-0.340 (-6.72%)
At close: Oct 17, 2025, 4:00 PM EDT
4.740
+0.020 (0.42%)
After-hours: Oct 17, 2025, 7:55 PM EDT
Sharps Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.91 | 5.09 | 4.64 | 4.72 | 4.72 | -6.72% | 220,487 |
| 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 |
| Sep 18, 2025 | 8.25 | 8.67 | 8.02 | 8.09 | 8.09 | -0.49% | 648,585 |
| Sep 17, 2025 | 8.22 | 8.60 | 8.00 | 8.13 | 8.13 | -4.01% | 305,515 |
| Sep 16, 2025 | 8.69 | 8.73 | 7.90 | 8.47 | 8.47 | -4.72% | 1,864,937 |
| Sep 15, 2025 | 9.00 | 9.35 | 8.09 | 8.89 | 8.89 | -2.52% | 394,129 |
| Sep 12, 2025 | 9.01 | 9.64 | 8.92 | 9.12 | 9.12 | -1.94% | 694,320 |
| Sep 11, 2025 | 10.50 | 10.93 | 8.75 | 9.30 | 9.30 | 0.54% | 1,726,979 |
| Sep 10, 2025 | 9.44 | 9.70 | 8.94 | 9.25 | 9.25 | -2.01% | 3,364,254 |
| Sep 9, 2025 | 10.30 | 10.33 | 9.00 | 9.44 | 9.44 | -7.81% | 527,702 |
| Sep 8, 2025 | 10.75 | 11.04 | 10.04 | 10.24 | 10.24 | -4.66% | 275,113 |
| Sep 5, 2025 | 9.26 | 10.97 | 9.26 | 10.74 | 10.74 | 2.78% | 359,713 |
| Sep 4, 2025 | 12.70 | 12.70 | 8.90 | 10.45 | 10.45 | -12.26% | 758,990 |
| Sep 3, 2025 | 12.16 | 13.50 | 11.20 | 11.91 | 11.91 | 1.62% | 599,124 |
| Sep 2, 2025 | 12.55 | 13.48 | 11.12 | 11.72 | 11.72 | -13.51% | 744,989 |
| Aug 29, 2025 | 15.29 | 15.38 | 10.57 | 13.55 | 13.55 | -15.47% | 1,826,664 |
| Aug 28, 2025 | 16.36 | 17.55 | 15.18 | 16.03 | 16.03 | 8.02% | 5,201,702 |
| Aug 27, 2025 | 11.45 | 18.23 | 11.00 | 14.84 | 14.84 | 52.52% | 25,688,804 |
| Aug 26, 2025 | 9.80 | 10.17 | 8.51 | 9.73 | 9.73 | -5.99% | 1,334,260 |
| Aug 25, 2025 | 11.40 | 13.28 | 10.00 | 10.35 | 10.35 | 40.72% | 24,815,951 |
| Aug 22, 2025 | 6.41 | 7.45 | 6.34 | 7.36 | 7.36 | 16.28% | 205,466 |
| Aug 21, 2025 | 4.77 | 6.70 | 4.73 | 6.33 | 6.33 | 30.68% | 341,535 |
| Aug 20, 2025 | 4.96 | 5.23 | 4.54 | 4.84 | 4.84 | -5.28% | 91,226 |
| Aug 19, 2025 | 4.86 | 5.15 | 4.86 | 5.11 | 5.11 | 0.99% | 17,907 |
| Aug 18, 2025 | 4.85 | 5.12 | 4.81 | 5.06 | 5.06 | 1.81% | 13,369 |
| Aug 15, 2025 | 5.00 | 5.12 | 4.85 | 4.97 | 4.97 | -2.93% | 45,471 |
| Aug 14, 2025 | 5.11 | 5.32 | 4.93 | 5.12 | 5.12 | -4.48% | 71,026 |
| Aug 13, 2025 | 5.70 | 5.95 | 5.12 | 5.36 | 5.36 | -0.74% | 112,737 |
| Aug 12, 2025 | 5.51 | 5.65 | 5.29 | 5.40 | 5.40 | -5.10% | 54,226 |
| Aug 11, 2025 | 6.56 | 6.56 | 5.68 | 5.69 | 5.69 | -12.46% | 60,610 |
| Aug 8, 2025 | 4.91 | 6.73 | 4.91 | 6.50 | 6.50 | 30.00% | 341,551 |