Sharps Technology, Inc. (STSS)
NASDAQ: STSS · Real-Time Price · USD
1.510
-0.120 (-7.36%)
At close: Apr 2, 2026, 4:00 PM EDT
1.530
+0.020 (1.32%)
After-hours: Apr 2, 2026, 7:58 PM EDT
Sharps Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.58 | 1.59 | 1.50 | 1.51 | 1.51 | -7.36% | 519,574 |
| Apr 1, 2026 | 1.70 | 1.72 | 1.62 | 1.63 | 1.63 | -2.98% | 237,559 |
| Mar 31, 2026 | 1.55 | 1.69 | 1.55 | 1.68 | 1.68 | 7.69% | 225,918 |
| Mar 30, 2026 | 1.60 | 1.62 | 1.52 | 1.56 | 1.56 | -1.27% | 241,264 |
| Mar 27, 2026 | 1.67 | 1.67 | 1.56 | 1.58 | 1.58 | -5.39% | 399,136 |
| Mar 26, 2026 | 1.70 | 1.74 | 1.66 | 1.67 | 1.67 | -3.47% | 255,748 |
| Mar 25, 2026 | 1.79 | 1.81 | 1.71 | 1.73 | 1.73 | - | 373,229 |
| Mar 24, 2026 | 1.83 | 1.86 | 1.72 | 1.73 | 1.73 | -5.46% | 290,946 |
| Mar 23, 2026 | 1.78 | 1.83 | 1.72 | 1.83 | 1.83 | 3.39% | 506,970 |
| Mar 20, 2026 | 1.82 | 1.86 | 1.74 | 1.77 | 1.77 | -3.28% | 517,836 |
| Mar 19, 2026 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | - | 179,621 |
| Mar 18, 2026 | 1.87 | 1.89 | 1.82 | 1.83 | 1.83 | -4.69% | 252,590 |
| Mar 17, 2026 | 1.97 | 2.02 | 1.90 | 1.92 | 1.92 | -2.04% | 564,664 |
| Mar 16, 2026 | 2.01 | 2.03 | 1.91 | 1.96 | 1.96 | 3.16% | 185,620 |
| Mar 13, 2026 | 1.88 | 2.07 | 1.87 | 1.90 | 1.90 | 4.40% | 531,380 |
| Mar 12, 2026 | 1.85 | 1.91 | 1.81 | 1.82 | 1.82 | -1.62% | 252,634 |
| Mar 11, 2026 | 1.82 | 1.89 | 1.82 | 1.85 | 1.85 | 1.65% | 111,144 |
| Mar 10, 2026 | 1.83 | 1.88 | 1.79 | 1.82 | 1.82 | 1.68% | 126,302 |
| Mar 9, 2026 | 1.78 | 1.85 | 1.73 | 1.79 | 1.79 | - | 107,107 |
| Mar 6, 2026 | 1.81 | 1.86 | 1.77 | 1.79 | 1.79 | -3.24% | 127,501 |
| Mar 5, 2026 | 1.88 | 1.94 | 1.79 | 1.85 | 1.85 | -1.07% | 249,695 |
| Mar 4, 2026 | 1.81 | 1.90 | 1.76 | 1.87 | 1.87 | 5.06% | 595,650 |
| Mar 3, 2026 | 1.73 | 1.81 | 1.70 | 1.78 | 1.78 | - | 257,512 |
| Mar 2, 2026 | 1.71 | 1.87 | 1.70 | 1.78 | 1.78 | 2.89% | 213,392 |
| Feb 27, 2026 | 1.76 | 1.78 | 1.68 | 1.73 | 1.73 | -3.89% | 216,516 |
| Feb 26, 2026 | 1.90 | 1.92 | 1.76 | 1.80 | 1.80 | -6.25% | 202,624 |
| Feb 25, 2026 | 1.80 | 2.04 | 1.77 | 1.92 | 1.92 | 9.71% | 1,105,067 |
| Feb 24, 2026 | 1.80 | 1.84 | 1.73 | 1.75 | 1.75 | -4.11% | 164,177 |
| Feb 23, 2026 | 1.74 | 1.86 | 1.73 | 1.83 | 1.83 | 1.39% | 260,534 |
| Feb 20, 2026 | 1.74 | 1.86 | 1.74 | 1.80 | 1.80 | 2.27% | 142,337 |
| Feb 19, 2026 | 1.74 | 1.77 | 1.71 | 1.76 | 1.76 | -1.68% | 85,659 |
| Feb 18, 2026 | 1.75 | 1.88 | 1.75 | 1.79 | 1.79 | 0.56% | 122,259 |
| Feb 17, 2026 | 1.73 | 1.80 | 1.66 | 1.78 | 1.78 | 1.14% | 248,394 |
| Feb 13, 2026 | 1.63 | 1.80 | 1.63 | 1.76 | 1.76 | 6.67% | 242,600 |
| Feb 12, 2026 | 1.68 | 1.71 | 1.62 | 1.65 | 1.65 | -0.60% | 282,127 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.58 | 1.66 | 1.66 | -2.35% | 243,776 |
| Feb 10, 2026 | 1.72 | 1.85 | 1.70 | 1.70 | 1.70 | -2.86% | 197,651 |
| Feb 9, 2026 | 1.63 | 1.77 | 1.63 | 1.75 | 1.75 | 6.06% | 601,464 |
| Feb 6, 2026 | 1.55 | 1.74 | 1.49 | 1.65 | 1.65 | 15.79% | 493,028 |
| Feb 5, 2026 | 1.62 | 1.67 | 1.42 | 1.43 | 1.43 | -15.18% | 665,698 |
| Feb 4, 2026 | 1.70 | 1.73 | 1.57 | 1.68 | 1.68 | -4.00% | 833,446 |
| Feb 3, 2026 | 1.73 | 1.79 | 1.65 | 1.75 | 1.75 | 4.17% | 1,469,983 |
| Feb 2, 2026 | 2.01 | 2.02 | 1.66 | 1.68 | 1.68 | -18.84% | 705,836 |
| Jan 30, 2026 | 2.11 | 2.12 | 2.00 | 2.07 | 2.07 | -2.36% | 441,611 |
| Jan 29, 2026 | 2.28 | 2.29 | 2.06 | 2.12 | 2.12 | -8.62% | 669,830 |
| Jan 28, 2026 | 2.31 | 2.32 | 2.24 | 2.32 | 2.32 | 0.87% | 832,095 |
| Jan 27, 2026 | 2.11 | 2.31 | 2.10 | 2.30 | 2.30 | 7.98% | 590,758 |
| Jan 26, 2026 | 2.17 | 2.20 | 2.10 | 2.13 | 2.13 | -1.84% | 1,119,530 |
| Jan 23, 2026 | 2.13 | 2.23 | 2.10 | 2.17 | 2.17 | -1.36% | 478,630 |
| Jan 22, 2026 | 2.26 | 2.27 | 2.13 | 2.20 | 2.20 | -2.22% | 769,792 |