Sharps Technology, Inc. (STSS)
NASDAQ: STSS · Real-Time Price · USD
2.220
+0.210 (10.45%)
At close: Dec 19, 2025, 4:00 PM EST
2.240
+0.020 (0.90%)
After-hours: Dec 19, 2025, 7:55 PM EST
Sharps Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.12 | 2.38 | 2.12 | 2.22 | 2.22 | 10.45% | 1,039,340 |
| Dec 18, 2025 | 2.13 | 2.30 | 2.01 | 2.01 | 2.01 | -3.37% | 180,506 |
| Dec 17, 2025 | 2.20 | 2.23 | 2.06 | 2.08 | 2.08 | -6.31% | 361,603 |
| Dec 16, 2025 | 2.23 | 2.32 | 2.22 | 2.22 | 2.22 | - | 96,948 |
| Dec 15, 2025 | 2.60 | 2.62 | 2.21 | 2.22 | 2.22 | -17.16% | 340,697 |
| Dec 12, 2025 | 2.77 | 2.90 | 2.62 | 2.68 | 2.68 | -2.90% | 194,300 |
| Dec 11, 2025 | 2.58 | 2.78 | 2.51 | 2.76 | 2.76 | 4.15% | 179,607 |
| Dec 10, 2025 | 2.84 | 2.87 | 2.58 | 2.65 | 2.65 | -7.34% | 301,418 |
| Dec 9, 2025 | 2.59 | 2.91 | 2.54 | 2.86 | 2.86 | 10.85% | 395,211 |
| Dec 8, 2025 | 2.61 | 2.65 | 2.28 | 2.58 | 2.58 | 4.88% | 408,056 |
| Dec 5, 2025 | 2.69 | 2.73 | 2.43 | 2.46 | 2.46 | -7.52% | 368,290 |
| Dec 4, 2025 | 2.95 | 3.04 | 2.66 | 2.66 | 2.66 | -9.83% | 368,100 |
| Dec 3, 2025 | 3.11 | 3.23 | 2.92 | 2.95 | 2.95 | -4.53% | 189,969 |
| Dec 2, 2025 | 3.06 | 3.16 | 3.04 | 3.09 | 3.09 | 0.65% | 54,332 |
| Dec 1, 2025 | 3.15 | 3.20 | 3.02 | 3.07 | 3.07 | -4.95% | 82,279 |
| Nov 28, 2025 | 3.32 | 3.41 | 3.19 | 3.23 | 3.23 | -1.22% | 103,653 |
| Nov 26, 2025 | 3.10 | 3.35 | 3.08 | 3.27 | 3.27 | 3.48% | 145,059 |
| Nov 25, 2025 | 2.98 | 3.22 | 2.87 | 3.16 | 3.16 | 5.69% | 114,574 |
| Nov 24, 2025 | 2.80 | 3.08 | 2.74 | 2.99 | 2.99 | 5.65% | 106,988 |
| Nov 21, 2025 | 2.65 | 2.84 | 2.64 | 2.83 | 2.83 | 2.54% | 135,011 |
| Nov 20, 2025 | 3.03 | 3.12 | 2.73 | 2.76 | 2.76 | -7.07% | 154,457 |
| Nov 19, 2025 | 3.08 | 3.13 | 2.86 | 2.97 | 2.97 | -3.57% | 96,861 |
| Nov 18, 2025 | 2.80 | 3.22 | 2.80 | 3.08 | 3.08 | 7.69% | 119,164 |
| Nov 17, 2025 | 3.04 | 3.13 | 2.82 | 2.86 | 2.86 | -7.14% | 191,331 |
| Nov 14, 2025 | 3.09 | 3.32 | 3.02 | 3.08 | 3.08 | -4.05% | 117,325 |
| Nov 13, 2025 | 3.66 | 3.66 | 3.10 | 3.21 | 3.21 | -12.53% | 217,963 |
| Nov 12, 2025 | 3.70 | 3.86 | 3.64 | 3.67 | 3.67 | 0.82% | 97,579 |
| Nov 11, 2025 | 4.02 | 4.02 | 3.63 | 3.64 | 3.64 | -9.90% | 81,440 |
| Nov 10, 2025 | 3.95 | 4.04 | 3.76 | 4.04 | 4.04 | 4.66% | 130,082 |
| Nov 7, 2025 | 3.76 | 3.93 | 3.65 | 3.86 | 3.86 | 1.85% | 90,809 |
| Nov 6, 2025 | 4.17 | 4.17 | 3.76 | 3.79 | 3.79 | -9.98% | 145,102 |
| Nov 5, 2025 | 3.90 | 4.21 | 3.87 | 4.21 | 4.21 | 7.40% | 91,554 |
| Nov 4, 2025 | 4.11 | 4.25 | 3.86 | 3.92 | 3.92 | -8.41% | 165,873 |
| Nov 3, 2025 | 4.33 | 4.41 | 4.21 | 4.28 | 4.28 | -2.95% | 135,042 |
| Oct 31, 2025 | 4.51 | 4.53 | 4.26 | 4.41 | 4.41 | -2.00% | 193,426 |
| Oct 30, 2025 | 4.86 | 4.86 | 4.36 | 4.50 | 4.50 | -9.27% | 235,570 |
| Oct 29, 2025 | 5.15 | 5.32 | 4.91 | 4.96 | 4.96 | -3.69% | 92,041 |
| Oct 28, 2025 | 5.36 | 5.47 | 5.03 | 5.15 | 5.15 | -4.81% | 139,547 |
| Oct 27, 2025 | 5.24 | 5.49 | 5.07 | 5.41 | 5.41 | 7.13% | 177,989 |
| Oct 24, 2025 | 5.12 | 5.30 | 4.96 | 5.05 | 5.05 | -2.32% | 144,155 |
| Oct 23, 2025 | 4.67 | 5.26 | 4.62 | 5.17 | 5.17 | 10.71% | 318,427 |
| Oct 22, 2025 | 4.96 | 5.21 | 4.60 | 4.67 | 4.67 | -7.52% | 176,996 |
| Oct 21, 2025 | 4.75 | 5.21 | 4.62 | 5.05 | 5.05 | 3.27% | 242,874 |
| Oct 20, 2025 | 4.98 | 5.08 | 4.78 | 4.89 | 4.89 | 3.60% | 212,156 |
| Oct 17, 2025 | 4.91 | 5.09 | 4.64 | 4.72 | 4.72 | -6.72% | 223,709 |
| Oct 16, 2025 | 5.64 | 5.81 | 5.04 | 5.06 | 5.06 | -9.32% | 304,310 |
| Oct 15, 2025 | 5.86 | 6.14 | 5.52 | 5.58 | 5.58 | -3.46% | 243,797 |
| Oct 14, 2025 | 5.70 | 5.94 | 5.56 | 5.78 | 5.78 | 0.87% | 306,310 |
| Oct 13, 2025 | 5.90 | 5.91 | 5.34 | 5.73 | 5.73 | -2.88% | 496,193 |
| Oct 10, 2025 | 6.65 | 6.75 | 5.89 | 5.90 | 5.90 | -12.20% | 568,890 |