Sharps Technology, Inc. (STSS)
NASDAQ: STSS · Real-Time Price · USD
11.72
-1.83 (-13.51%)
At close: Sep 2, 2025, 4:00 PM
11.69
-0.03 (-0.26%)
After-hours: Sep 2, 2025, 7:59 PM EDT
Sharps Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 12.55 | 13.48 | 11.12 | 11.72 | 11.72 | -13.51% | 737,230 |
| 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 |
| Aug 7, 2025 | 4.77 | 5.06 | 4.74 | 5.00 | 5.00 | 3.95% | 31,336 |
| Aug 6, 2025 | 4.38 | 5.13 | 4.38 | 4.81 | 4.81 | 2.78% | 80,476 |
| Aug 5, 2025 | 4.49 | 4.68 | 4.36 | 4.68 | 4.68 | 1.52% | 23,362 |
| Aug 4, 2025 | 4.70 | 4.84 | 4.56 | 4.61 | 4.61 | -4.55% | 36,334 |
| Aug 1, 2025 | 4.68 | 5.01 | 4.68 | 4.83 | 4.83 | 1.05% | 38,547 |
| Jul 31, 2025 | 4.94 | 5.23 | 4.70 | 4.78 | 4.78 | -4.40% | 45,904 |
| Jul 30, 2025 | 5.73 | 5.88 | 4.51 | 5.00 | 5.00 | -11.35% | 153,514 |
| Jul 29, 2025 | 5.85 | 6.00 | 5.64 | 5.64 | 5.64 | -6.47% | 28,182 |
| Jul 28, 2025 | 6.20 | 6.21 | 5.90 | 6.03 | 6.03 | -1.47% | 16,319 |
| Jul 25, 2025 | 6.17 | 6.22 | 6.00 | 6.12 | 6.12 | -0.65% | 30,651 |
| Jul 24, 2025 | 6.30 | 6.36 | 6.09 | 6.16 | 6.16 | -2.22% | 21,695 |
| Jul 23, 2025 | 6.24 | 6.30 | 6.02 | 6.30 | 6.30 | 3.45% | 37,473 |
| Jul 22, 2025 | 6.59 | 6.59 | 6.04 | 6.09 | 6.09 | -3.49% | 50,434 |
| Jul 21, 2025 | 5.87 | 6.31 | 5.82 | 6.31 | 6.31 | 9.36% | 91,045 |
| Jul 18, 2025 | 5.76 | 5.91 | 5.75 | 5.77 | 5.77 | -0.69% | 18,002 |
| Jul 17, 2025 | 5.76 | 5.93 | 5.76 | 5.81 | 5.81 | -1.69% | 30,233 |
| Jul 16, 2025 | 5.90 | 5.95 | 5.80 | 5.91 | 5.91 | 1.03% | 20,252 |
| Jul 15, 2025 | 6.00 | 6.00 | 5.66 | 5.85 | 5.85 | -0.34% | 58,772 |
| Jul 14, 2025 | 5.75 | 5.90 | 5.67 | 5.87 | 5.87 | 2.44% | 30,752 |
| Jul 11, 2025 | 5.75 | 5.86 | 5.67 | 5.73 | 5.73 | -2.39% | 31,577 |
| Jul 10, 2025 | 5.78 | 5.95 | 5.62 | 5.87 | 5.87 | 0.34% | 40,563 |
| Jul 9, 2025 | 5.86 | 5.88 | 5.51 | 5.85 | 5.85 | 1.56% | 26,185 |
| Jul 8, 2025 | 5.68 | 5.90 | 5.68 | 5.76 | 5.76 | 2.04% | 61,551 |
| Jul 7, 2025 | 5.55 | 5.68 | 5.40 | 5.65 | 5.65 | -2.67% | 61,043 |
| Jul 3, 2025 | 5.70 | 6.00 | 5.63 | 5.80 | 5.80 | 1.75% | 73,737 |
| Jul 2, 2025 | 5.40 | 5.70 | 5.38 | 5.70 | 5.70 | 2.89% | 57,890 |
| Jul 1, 2025 | 5.29 | 5.56 | 5.29 | 5.54 | 5.54 | 1.65% | 40,880 |
| Jun 30, 2025 | 5.72 | 5.78 | 5.37 | 5.45 | 5.45 | - | 43,099 |
| Jun 27, 2025 | 5.45 | 5.60 | 5.31 | 5.45 | 5.45 | -0.73% | 46,708 |
| Jun 26, 2025 | 5.39 | 5.56 | 5.26 | 5.49 | 5.49 | 1.86% | 33,717 |
| Jun 25, 2025 | 5.70 | 5.70 | 5.30 | 5.39 | 5.39 | -5.44% | 50,955 |
| Jun 24, 2025 | 5.45 | 5.83 | 5.36 | 5.70 | 5.70 | 6.54% | 73,921 |
| Jun 23, 2025 | 5.20 | 5.46 | 5.20 | 5.35 | 5.35 | 2.88% | 69,840 |