Sharps Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.04	0.04	0.03	0.03	-	-20.33%	55,789,536
Mar 28, 2025	0.15	0.15	0.04	0.04	0.04	-72.30%	214,434,003
Mar 27, 2025	0.16	0.17	0.15	0.15	0.15	-10.86%	5,169,703
Mar 26, 2025	0.15	0.18	0.15	0.17	0.17	9.95%	8,164,533
Mar 25, 2025	0.16	0.16	0.13	0.16	0.16	-8.68%	4,827,556
Mar 24, 2025	0.21	0.22	0.16	0.17	0.17	-21.64%	6,985,909
Mar 21, 2025	0.26	0.26	0.20	0.22	0.22	-14.99%	3,303,341
Mar 20, 2025	0.31	0.32	0.25	0.26	0.26	-19.52%	6,831,066
Mar 19, 2025	0.33	0.34	0.31	0.32	0.32	-8.03%	1,949,001
Mar 18, 2025	0.32	0.39	0.32	0.35	0.35	4.85%	5,555,980
Mar 17, 2025	0.33	0.35	0.32	0.33	0.33	-2.68%	3,177,847
Mar 14, 2025	0.37	0.41	0.34	0.34	0.34	-8.23%	7,823,419
Mar 13, 2025	0.33	0.44	0.32	0.37	0.37	23.70%	66,125,072
Mar 12, 2025	0.35	0.35	0.28	0.30	0.30	-16.80%	5,210,992
Mar 11, 2025	0.39	0.40	0.32	0.36	0.36	-18.41%	17,431,328
Mar 10, 2025	0.46	0.70	0.40	0.44	0.44	48.30%	588,634,077
Mar 7, 2025	0.26	0.30	0.26	0.30	0.30	12.69%	19,948,953
Mar 6, 2025	0.30	0.30	0.26	0.26	0.26	-5.15%	4,694,698
Mar 5, 2025	0.27	0.29	0.26	0.28	0.28	1.35%	1,346,195
Mar 4, 2025	0.28	0.28	0.25	0.27	0.27	-5.42%	1,509,018
Mar 3, 2025	0.28	0.31	0.27	0.29	0.29	1.72%	2,007,481
Feb 28, 2025	0.31	0.31	0.28	0.28	0.28	-6.35%	1,858,088
Feb 27, 2025	0.30	0.33	0.29	0.30	0.30	-8.46%	2,043,613
Feb 26, 2025	0.28	0.37	0.28	0.33	0.33	18.61%	7,799,999
Feb 25, 2025	0.31	0.31	0.26	0.28	0.28	-15.87%	3,636,478
Feb 24, 2025	0.38	0.38	0.29	0.33	0.33	-6.52%	5,358,819
Feb 21, 2025	0.45	0.46	0.35	0.36	0.36	-31.45%	10,703,084
Feb 20, 2025	0.35	0.59	0.35	0.52	0.52	44.77%	76,268,232
Feb 19, 2025	0.39	0.39	0.35	0.36	0.36	-6.78%	2,130,482
Feb 18, 2025	0.37	0.41	0.36	0.38	0.38	9.94%	3,588,612
Feb 14, 2025	0.36	0.37	0.34	0.35	0.35	-4.21%	2,218,754
Feb 13, 2025	0.36	0.41	0.33	0.37	0.37	-2.01%	4,996,447
Feb 12, 2025	0.32	0.40	0.32	0.37	0.37	15.70%	6,898,911
Feb 11, 2025	0.35	0.35	0.32	0.32	0.32	-6.03%	1,531,550
Feb 10, 2025	0.34	0.35	0.32	0.34	0.34	3.59%	1,859,266
Feb 7, 2025	0.37	0.37	0.33	0.33	0.33	-11.47%	1,868,326
Feb 6, 2025	0.35	0.39	0.35	0.37	0.37	2.10%	2,993,608
Feb 5, 2025	0.31	0.43	0.31	0.37	0.37	17.07%	13,229,501
Feb 4, 2025	0.32	0.35	0.31	0.31	0.31	-1.97%	3,458,747
Feb 3, 2025	0.38	0.38	0.30	0.32	0.32	-18.36%	5,601,548
Jan 31, 2025	0.40	0.42	0.38	0.39	0.39	-3.46%	4,045,917
Jan 30, 2025	0.38	0.41	0.34	0.41	0.41	7.09%	5,932,274
Jan 29, 2025	0.46	0.46	0.36	0.38	0.38	-18.91%	10,063,468
Jan 28, 2025	0.45	0.49	0.41	0.47	0.47	-68.05%	21,076,805
Jan 27, 2025	1.64	1.73	1.38	1.46	1.46	-11.52%	135,690
Jan 24, 2025	1.78	1.82	1.64	1.65	1.65	-5.17%	144,755
Jan 23, 2025	1.88	1.88	1.64	1.74	1.74	-7.45%	145,150
Jan 22, 2025	1.88	1.91	1.82	1.88	1.88	-	14,359
Jan 21, 2025	1.86	1.91	1.83	1.88	1.88	1.62%	19,134
Jan 17, 2025	1.85	1.91	1.83	1.85	1.85	-1.60%	20,542