Sharps Technology Inc. (STSS)
NASDAQ: STSS
· Real-Time Price · USD
5.00
-0.12 (-2.34%)
At close: Aug 15, 2025, 10:46 AM
STSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.11 | 5.30 | 4.93 | 5.12 | 5.12 | -4.48% | 69,788 |
| Aug 13, 2025 | 5.70 | 5.95 | 5.12 | 5.36 | 5.36 | -0.74% | 112,737 |
| Aug 12, 2025 | 5.51 | 5.65 | 5.28 | 5.40 | 5.40 | -5.10% | 54,226 |
| Aug 11, 2025 | 6.56 | 6.56 | 5.68 | 5.69 | 5.69 | -12.46% | 60,610 |
| Aug 8, 2025 | 4.91 | 6.73 | 4.91 | 6.50 | 6.50 | 30.00% | 341,600 |
| Aug 7, 2025 | 4.77 | 5.06 | 4.74 | 5.00 | 5.00 | 3.95% | 31,336 |
| Aug 6, 2025 | 4.38 | 5.13 | 4.38 | 4.81 | 4.81 | 2.78% | 80,500 |
| Aug 5, 2025 | 4.49 | 4.68 | 4.36 | 4.68 | 4.68 | 1.52% | 23,400 |
| Aug 4, 2025 | 4.70 | 4.84 | 4.56 | 4.61 | 4.61 | -4.55% | 36,334 |
| Aug 1, 2025 | 4.68 | 5.01 | 4.68 | 4.83 | 4.83 | 1.05% | 38,547 |
| Jul 31, 2025 | 4.94 | 5.23 | 4.70 | 4.78 | 4.78 | -4.40% | 45,904 |
| Jul 30, 2025 | 5.73 | 5.88 | 4.51 | 5.00 | 5.00 | -11.35% | 153,514 |
| Jul 29, 2025 | 5.85 | 6.00 | 5.64 | 5.64 | 5.64 | -6.47% | 28,200 |
| Jul 28, 2025 | 6.20 | 6.21 | 5.90 | 6.03 | 6.03 | -1.47% | 16,319 |
| Jul 25, 2025 | 6.17 | 6.22 | 6.00 | 6.12 | 6.12 | -0.65% | 30,651 |
| Jul 24, 2025 | 6.30 | 6.36 | 6.09 | 6.16 | 6.16 | -2.22% | 21,695 |
| Jul 23, 2025 | 6.24 | 6.30 | 6.02 | 6.30 | 6.30 | 3.45% | 37,473 |
| Jul 22, 2025 | 6.59 | 6.59 | 6.04 | 6.09 | 6.09 | -3.49% | 50,434 |
| Jul 21, 2025 | 5.87 | 6.31 | 5.82 | 6.31 | 6.31 | 9.36% | 91,045 |
| Jul 18, 2025 | 5.76 | 5.91 | 5.75 | 5.77 | 5.77 | -0.69% | 18,002 |