Skip to main content
logo
Sharps Technology, Inc. (STSS)
NASDAQ: STSS · Real-Time Price · USD
2.070
-0.050 (-2.36%)
At close: Jan 30, 2026, 4:00 PM EST
2.120
+0.050 (2.42%)
After-hours: Jan 30, 2026, 7:58 PM EST

Sharps Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262.112.122.002.072.07-2.36%441,226
Jan 29, 20262.282.292.062.122.12-8.62%669,503
Jan 28, 20262.312.322.242.322.320.87%816,712
Jan 27, 20262.112.312.102.302.307.98%590,618
Jan 26, 20262.172.202.102.132.13-1.84%906,552
Jan 23, 20262.132.232.102.172.17-1.36%477,043
Jan 22, 20262.262.272.132.202.20-2.22%769,672
Jan 21, 20262.082.272.082.252.253.21%539,824
Jan 20, 20262.262.272.082.182.18-8.02%432,847
Jan 16, 20262.212.392.092.372.373.04%1,402,468
Jan 15, 20262.232.332.122.302.305.50%962,815
Jan 14, 20262.202.351.982.182.183.32%2,497,664
Jan 13, 20262.042.221.902.112.113.94%3,200,885
Jan 12, 20261.932.061.872.032.037.41%1,373,552
Jan 9, 20261.972.041.651.891.89-27.03%5,689,098
Jan 8, 20262.512.622.492.592.594.44%76,452
Jan 7, 20262.492.582.462.482.48-0.80%58,142
Jan 6, 20262.542.592.452.502.50-0.79%96,840
Jan 5, 20262.262.572.262.522.5212.50%193,369
Jan 2, 20262.052.302.042.242.2410.34%179,256
Dec 31, 20252.042.051.962.032.03-2.87%170,871
Dec 30, 20252.002.091.932.092.096.09%196,121
Dec 29, 20252.202.221.961.971.97-11.26%274,660
Dec 26, 20252.212.392.142.222.220.91%253,121
Dec 24, 20252.112.222.092.202.203.77%50,674
Dec 23, 20252.082.162.022.122.120.47%117,339
Dec 22, 20252.202.232.052.112.11-4.95%182,221
Dec 19, 20252.122.382.122.222.2210.45%1,039,340
Dec 18, 20252.132.302.012.012.01-3.37%180,506
Dec 17, 20252.202.232.062.082.08-6.31%361,603
Dec 16, 20252.232.322.222.222.22-96,948
Dec 15, 20252.602.622.212.222.22-17.16%340,697
Dec 12, 20252.772.902.622.682.68-2.90%194,300
Dec 11, 20252.582.782.512.762.764.15%179,607
Dec 10, 20252.842.872.582.652.65-7.34%301,418
Dec 9, 20252.592.912.542.862.8610.85%395,211
Dec 8, 20252.612.652.282.582.584.88%408,056
Dec 5, 20252.692.732.432.462.46-7.52%368,290
Dec 4, 20252.953.042.662.662.66-9.83%368,100
Dec 3, 20253.113.232.922.952.95-4.53%189,969
Dec 2, 20253.063.163.043.093.090.65%54,332
Dec 1, 20253.153.203.023.073.07-4.95%82,279
Nov 28, 20253.323.413.193.233.23-1.22%103,653
Nov 26, 20253.103.353.083.273.273.48%145,059
Nov 25, 20252.983.222.873.163.165.69%114,574
Nov 24, 20252.803.082.742.992.995.65%106,988
Nov 21, 20252.652.842.642.832.832.54%135,011
Nov 20, 20253.033.122.732.762.76-7.07%154,457
Nov 19, 20253.083.132.862.972.97-3.57%96,861
Nov 18, 20252.803.222.803.083.087.69%119,164