Sharps Technology Inc. (STSS)
NASDAQ: STSS
· Real-Time Price · USD
6.72
0.36 (5.66%)
At close: Sep 26, 2025, 3:59 PM
6.80
1.19%
After-hours: Sep 26, 2025, 07:55 PM EDT
STSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.46 | 6.88 | 6.44 | 6.72 | 6.72 | 5.66% | 197,523 |
| Sep 25, 2025 | 6.47 | 6.54 | 6.17 | 6.36 | 6.36 | -3.49% | 324,200 |
| Sep 24, 2025 | 7.03 | 7.06 | 6.31 | 6.59 | 6.59 | -6.26% | 425,300 |
| Sep 23, 2025 | 7.68 | 7.84 | 6.91 | 7.03 | 7.03 | -11.13% | 889,732 |
| Sep 22, 2025 | 7.92 | 8.06 | 7.80 | 7.91 | 7.91 | -3.06% | 186,910 |
| Sep 19, 2025 | 8.13 | 8.25 | 7.85 | 8.16 | 8.16 | 0.87% | 403,327 |
| Sep 18, 2025 | 8.25 | 8.67 | 8.02 | 8.09 | 8.09 | -0.49% | 648,600 |
| Sep 17, 2025 | 8.22 | 8.60 | 8.00 | 8.13 | 8.13 | -4.01% | 305,515 |
| Sep 16, 2025 | 8.69 | 8.73 | 7.90 | 8.47 | 8.47 | -4.72% | 1,864,937 |
| Sep 15, 2025 | 9.00 | 9.35 | 8.09 | 8.89 | 8.89 | -2.52% | 394,129 |
| Sep 12, 2025 | 9.01 | 9.64 | 8.92 | 9.12 | 9.12 | -1.94% | 694,320 |
| Sep 11, 2025 | 10.50 | 10.93 | 8.75 | 9.30 | 9.30 | 0.54% | 1,727,000 |
| Sep 10, 2025 | 9.44 | 9.70 | 8.94 | 9.25 | 9.25 | -2.01% | 3,364,300 |
| Sep 9, 2025 | 10.30 | 10.33 | 9.00 | 9.44 | 9.44 | -7.81% | 527,702 |
| Sep 8, 2025 | 10.75 | 11.04 | 10.04 | 10.24 | 10.24 | -4.66% | 275,113 |
| Sep 5, 2025 | 9.26 | 10.97 | 9.26 | 10.74 | 10.74 | 2.78% | 359,713 |
| Sep 4, 2025 | 12.70 | 12.70 | 8.90 | 10.45 | 10.45 | -12.26% | 759,000 |
| Sep 3, 2025 | 12.16 | 13.50 | 11.20 | 11.91 | 11.91 | 1.62% | 759,300 |
| Sep 2, 2025 | 12.55 | 13.48 | 11.12 | 11.72 | 11.72 | -13.51% | 745,000 |
| Aug 29, 2025 | 15.29 | 15.38 | 10.57 | 13.55 | 13.55 | -15.47% | 1,826,700 |