Sharps Technology Inc. (STSS)
0.04
-0.11 (-73.80%)
At close: Mar 28, 2025, 3:59 PM
0.04
-6.24%
After-hours: Mar 28, 2025, 07:59 PM EDT
Sharps Technology Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.15 | 0.15 | 0.04 | 0.04 | -0.11 | -73.33% | 203,618,857 |
| Mar 27, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | -0.02 | -11.76% | 5,169,703 |
| Mar 26, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.01 | 6.25% | 8,164,533 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | -0.01 | -5.88% | 4,827,600 |
| Mar 24, 2025 | 0.21 | 0.22 | 0.16 | 0.17 | -0.05 | -22.73% | 6,985,909 |
| Mar 21, 2025 | 0.26 | 0.26 | 0.20 | 0.22 | -0.04 | -15.38% | 3,303,341 |
| Mar 20, 2025 | 0.31 | 0.32 | 0.25 | 0.26 | -0.06 | -18.75% | 6,831,100 |
| Mar 19, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | -0.03 | -8.57% | 1,949,001 |
| Mar 18, 2025 | 0.32 | 0.39 | 0.32 | 0.35 | 0.02 | 6.06% | 5,556,000 |
| Mar 17, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | -0.01 | -2.94% | 3,177,847 |
| Mar 14, 2025 | 0.37 | 0.41 | 0.34 | 0.34 | -0.03 | -8.11% | 7,823,419 |
| Mar 13, 2025 | 0.33 | 0.44 | 0.32 | 0.37 | 0.07 | 23.33% | 66,125,100 |
| Mar 12, 2025 | 0.35 | 0.35 | 0.28 | 0.30 | -0.06 | -16.67% | 5,211,000 |
| Mar 11, 2025 | 0.39 | 0.40 | 0.32 | 0.36 | -0.08 | -18.18% | 17,431,328 |
| Mar 10, 2025 | 0.46 | 0.70 | 0.40 | 0.44 | 0.14 | 46.67% | 593,061,400 |
| Mar 7, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.04 | 15.38% | 19,949,000 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | -0.02 | -7.14% | 4,694,700 |
| Mar 5, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.01 | 3.70% | 1,346,200 |
| Mar 4, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | -0.02 | -6.90% | 1,509,018 |
| Mar 3, 2025 | 0.28 | 0.31 | 0.27 | 0.29 | 0.01 | 3.57% | 2,007,500 |
| Feb 28, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | -0.02 | -6.67% | 1,858,100 |
| Feb 27, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | -0.03 | -9.09% | 2,043,613 |
| Feb 26, 2025 | 0.28 | 0.37 | 0.28 | 0.33 | 0.05 | 17.86% | 7,800,000 |
| Feb 25, 2025 | 0.31 | 0.31 | 0.26 | 0.28 | -0.05 | -15.15% | 3,636,500 |
| Feb 24, 2025 | 0.38 | 0.38 | 0.29 | 0.33 | -0.03 | -8.33% | 5,358,819 |
| Feb 21, 2025 | 0.45 | 0.46 | 0.35 | 0.36 | -0.16 | -30.77% | 10,703,100 |
| Feb 20, 2025 | 0.35 | 0.59 | 0.35 | 0.52 | 0.16 | 44.44% | 76,268,232 |
| Feb 19, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | -0.02 | -5.26% | 2,130,500 |
| Feb 18, 2025 | 0.37 | 0.41 | 0.36 | 0.38 | 0.03 | 8.57% | 3,588,612 |
| Feb 14, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | -0.02 | -5.41% | 2,218,800 |
| Feb 13, 2025 | 0.36 | 0.41 | 0.33 | 0.37 | 0.00 | 0.00% | 4,996,447 |
| Feb 12, 2025 | 0.32 | 0.40 | 0.32 | 0.37 | 0.05 | 15.62% | 6,898,911 |
| Feb 11, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | -0.02 | -5.88% | 1,531,600 |
| Feb 10, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.01 | 3.03% | 1,859,300 |
| Feb 7, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | -0.04 | -10.81% | 1,868,326 |
| Feb 6, 2025 | 0.35 | 0.39 | 0.35 | 0.37 | 0.00 | 0.00% | 2,993,608 |
| Feb 5, 2025 | 0.31 | 0.42 | 0.31 | 0.37 | 0.06 | 19.35% | 13,229,501 |
| Feb 4, 2025 | 0.32 | 0.35 | 0.31 | 0.31 | -0.01 | -3.13% | 3,458,747 |
| Feb 3, 2025 | 0.38 | 0.38 | 0.30 | 0.32 | -0.07 | -17.95% | 5,601,548 |
| Jan 31, 2025 | 0.40 | 0.42 | 0.38 | 0.39 | -0.01 | -2.50% | 4,045,917 |
| Jan 30, 2025 | 0.38 | 0.41 | 0.34 | 0.40 | 0.02 | 5.26% | 5,932,300 |
| Jan 29, 2025 | 0.46 | 0.46 | 0.36 | 0.38 | -0.09 | -19.15% | 10,063,500 |
| Jan 28, 2025 | 0.45 | 0.49 | 0.41 | 0.47 | -0.99 | -67.81% | 21,076,805 |
| Jan 27, 2025 | 1.64 | 1.73 | 1.38 | 1.46 | -0.19 | -11.52% | 135,700 |
| Jan 24, 2025 | 1.78 | 1.82 | 1.64 | 1.65 | -0.09 | -5.17% | 144,755 |
| Jan 23, 2025 | 1.88 | 1.88 | 1.64 | 1.74 | -0.14 | -7.45% | 145,150 |
| Jan 22, 2025 | 1.88 | 1.91 | 1.82 | 1.88 | 0.00 | 0.00% | 14,400 |
| Jan 21, 2025 | 1.86 | 1.91 | 1.83 | 1.88 | 0.03 | 1.62% | 19,134 |
| Jan 17, 2025 | 1.85 | 1.91 | 1.83 | 1.85 | -0.03 | -1.60% | 20,542 |
| Jan 16, 2025 | 1.90 | 1.94 | 1.79 | 1.88 | -0.03 | -1.57% | 27,813 |