Sharps Technology Inc. (STSS)
NASDAQ: STSS
· Real-Time Price · USD
10.74
0.29 (2.78%)
At close: Sep 05, 2025, 3:59 PM
10.89
1.40%
After-hours: Sep 05, 2025, 07:45 PM EDT
STSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.26 | 10.97 | 9.26 | 10.74 | 10.74 | 2.78% | 357,988 |
| 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 |
| Aug 28, 2025 | 16.36 | 17.55 | 15.18 | 16.03 | 16.03 | 8.02% | 5,201,702 |
| Aug 27, 2025 | 11.45 | 18.23 | 11.00 | 14.84 | 14.84 | 52.52% | 25,688,804 |
| Aug 26, 2025 | 9.80 | 10.17 | 8.51 | 9.73 | 9.73 | -5.99% | 1,334,300 |
| Aug 25, 2025 | 11.40 | 13.28 | 10.00 | 10.35 | 10.35 | 40.62% | 24,816,000 |
| Aug 22, 2025 | 6.41 | 7.45 | 6.34 | 7.36 | 7.36 | 16.27% | 205,500 |
| Aug 21, 2025 | 4.77 | 6.70 | 4.73 | 6.33 | 6.33 | 30.79% | 341,535 |
| Aug 20, 2025 | 4.96 | 5.23 | 4.54 | 4.84 | 4.84 | -5.28% | 91,226 |
| Aug 19, 2025 | 4.86 | 5.15 | 4.86 | 5.11 | 5.11 | 0.99% | 17,907 |
| Aug 18, 2025 | 4.85 | 5.12 | 4.81 | 5.06 | 5.06 | 1.81% | 13,369 |
| Aug 15, 2025 | 5.00 | 5.12 | 4.85 | 4.97 | 4.97 | -2.93% | 45,471 |
| Aug 14, 2025 | 5.11 | 5.32 | 4.93 | 5.12 | 5.12 | -4.48% | 71,026 |
| Aug 13, 2025 | 5.70 | 5.95 | 5.12 | 5.36 | 5.36 | -0.74% | 112,737 |
| Aug 12, 2025 | 5.51 | 5.65 | 5.29 | 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 |