Sharps Technology, Inc. (STSS)
NASDAQ: STSS · Real-Time Price · USD
0.0292
-0.0016 (-5.19%)
At close: Apr 23, 2025, 4:00 PM
0.0275
-0.0017 (-5.82%)
Pre-market: Apr 24, 2025, 5:01 AM EDT
Sharps Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.19% | 51,500,848 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.75% | 55,764,421 |
| Apr 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 162,989,078 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 20.75% | 391,799,240 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -18.21% | 105,594,555 |
| Apr 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -23.76% | 163,854,606 |
| Apr 14, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 70.00% | 995,477,272 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 36.61% | 653,021,630 |
| Apr 10, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | 30.71% | 1,625,346,614 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -17.16% | 94,896,259 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -15.50% | 78,743,438 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.48% | 76,759,882 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.19% | 42,315,716 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.40% | 58,714,796 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.79% | 189,096,622 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.70% | 348,000,891 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -29.31% | 104,629,832 |
| 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 |