Sharps Technology, Inc. (STSSW)
NASDAQ: STSSW · Real-Time Price · USD · Warrants
0.0701
-0.0267 (-27.58%)
At close: Aug 29, 2025, 4:00 PM
0.0800
+0.0099 (14.12%)
After-hours: Aug 29, 2025, 5:15 PM EDT
Sharps Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.09 | 0.10 | 0.07 | 0.07 | 0.07 | -27.58% | 373,707 |
| Aug 28, 2025 | 0.13 | 0.14 | 0.08 | 0.10 | 0.10 | -14.53% | 1,132,242 |
| Aug 27, 2025 | 0.08 | 0.20 | 0.06 | 0.11 | 0.11 | 101.51% | 3,193,027 |
| Aug 26, 2025 | 0.07 | 0.08 | 0.04 | 0.06 | 0.06 | -25.07% | 966,150 |
| Aug 25, 2025 | 0.07 | 0.10 | 0.07 | 0.08 | 0.08 | 195.28% | 4,863,070 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.79% | 10,443 |
| Aug 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.00% | 32,570 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.02% | 4,206 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.69% | 60,145 |
| Aug 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -15.26% | 54,851 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.58% | 42,937 |
| Aug 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.87% | 40,011 |
| Aug 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.80% | 211,404 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.74% | 266,748 |
| Aug 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.85% | 146,768 |
| Aug 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 37.06% | 241,206 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.56% | 17,100 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.80% | 3,399 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.79% | 14,891 |
| Aug 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.18% | 1,532 |
| Aug 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.41% | 3,500 |
| Jul 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.86% | 19,169 |
| Jul 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -6.50% | 23,910 |
| Jul 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -2.12% | 26,731 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.05% | 26,805 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.69% | 9,629 |
| Jul 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.20% | 11,208 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.38% | 500 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.80% | 32,870 |
| Jul 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 41.00% | 30,318 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.03% | 20,848 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.40% | 62,212 |
| Jul 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.72% | 65,104 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.08% | 44,703 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.49% | 135 |
| Jul 11, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | - | 38,348 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.57% | 23,233 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.92% | 8,000 |
| Jul 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.86% | 73,582 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.28% | 28,535 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.92% | 45,610 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.87% | 81,833 |
| Jul 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21.74% | 28,387 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.67% | 10,826 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.50% | 73,882 |
| Jun 26, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 26.10% | 107,889 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -4.56% | 58,612 |
| Jun 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.80% | 20,964 |
| Jun 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -10.95% | 12,119 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 12.30% | 102,602 |