Sharps Technology, Inc. - STSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.74	1.8	1.8	1.86	1.74	142,337
February 19, 2026	1.74	1.76	1.76	1.77	1.71	85,700
February 18, 2026	1.75	1.79	1.79	1.88	1.75	122,259
February 17, 2026	1.73	1.78	1.78	1.8	1.66	248,400
February 13, 2026	1.64	1.76	1.76	1.79	1.63	231,869
February 12, 2026	1.68	1.65	1.65	1.71	1.62	282,127
February 11, 2026	1.7	1.66	1.66	1.7	1.58	243,800
February 10, 2026	1.72	1.7	1.7	1.85	1.7	197,651
February 09, 2026	1.63	1.75	1.75	1.77	1.63	601,464
February 06, 2026	1.55	1.65	1.65	1.74	1.49	493,028
February 05, 2026	1.62	1.43	1.43	1.67	1.42	665,700
February 04, 2026	1.7	1.68	1.68	1.73	1.57	833,446
February 03, 2026	1.73	1.75	1.75	1.79	1.65	1.47M
February 02, 2026	2.01	1.68	1.68	2.02	1.66	705,836
January 30, 2026	2.11	2.07	2.07	2.12	2	441,611
January 29, 2026	2.28	2.12	2.12	2.29	2.06	669,830
January 28, 2026	2.31	2.32	2.3	2.32	2.24	814,472
January 27, 2026	2.11	2.3	2.3	2.31	2.1	590,758
January 26, 2026	2.17	2.13	2.13	2.2	2.1	1.12M
January 23, 2026	2.13	2.17	2.17	2.23	2.1	478,630
January 22, 2026	2.26	2.2	2.2	2.27	2.13	769,792
January 21, 2026	2.08	2.25	2.25	2.27	2.08	539,991
January 20, 2026	2.26	2.18	2.18	2.27	2.08	432,847
January 16, 2026	2.21	2.37	2.37	2.38	2.09	1.41M
January 15, 2026	2.23	2.3	2.3	2.33	2.12	963,108
January 14, 2026	2.2	2.18	2.18	2.34	1.98	2.5M
January 13, 2026	2.04	2.11	2.11	2.22	1.9	3.21M
January 12, 2026	1.93	2.03	2.03	2.06	1.87	1.38M
January 09, 2026	1.97	1.89	1.89	2.04	1.65	5.7M
January 08, 2026	2.51	2.59	2.59	2.61	2.49	84,828
January 07, 2026	2.49	2.48	2.48	2.58	2.46	58,634
January 06, 2026	2.5	2.5	2.5	2.59	2.45	96,746
January 05, 2026	2.26	2.52	2.52	2.57	2.26	194,343
January 02, 2026	2.05	2.24	2.24	2.3	2.04	179,382
December 31, 2025	2.04	2.03	2.03	2.05	1.96	170,914
December 30, 2025	2	2.09	2.09	2.09	1.93	199,702
December 29, 2025	2.2	1.97	1.97	2.22	1.96	275,104
December 26, 2025	2.21	2.22	2.22	2.39	2.14	253,442
December 24, 2025	2.11	2.2	2.2	2.22	2.09	50,700
December 23, 2025	2.08	2.12	2.12	2.16	2.02	118,500
December 22, 2025	2.2	2.11	2.11	2.23	2.05	182,282
December 19, 2025	2.12	2.22	2.22	2.38	2.12	1.04M
December 18, 2025	2.13	2.01	2.01	2.3	2.01	190,675
December 17, 2025	2.2	2.08	2.08	2.23	2.06	361,603
December 16, 2025	2.23	2.22	2.22	2.32	2.22	96,948
December 15, 2025	2.6	2.22	2.22	2.62	2.21	340,700
December 12, 2025	2.77	2.68	2.68	2.9	2.62	194,300
December 11, 2025	2.58	2.76	2.76	2.78	2.51	179,607
December 10, 2025	2.84	2.65	2.65	2.87	2.58	301,418
December 09, 2025	2.59	2.86	2.86	2.91	2.53	395,211
December 08, 2025	2.61	2.58	2.58	2.65	2.28	408,100
December 05, 2025	2.69	2.46	2.46	2.73	2.42	368,300
December 04, 2025	2.92	2.66	2.66	3.01	2.66	351,280
December 03, 2025	3.11	2.95	2.95	3.23	2.92	182,200
December 02, 2025	3.06	3.09	3.09	3.16	3.04	54,332
December 01, 2025	3.15	3.07	3.07	3.2	3.02	82,300
November 28, 2025	3.32	3.23	3.23	3.41	3.19	103,653
November 26, 2025	3.1	3.27	3.27	3.35	3.08	145,100
November 25, 2025	2.98	3.16	3.16	3.25	2.87	114,542
November 24, 2025	2.8	2.99	2.99	3.08	2.74	107,000

Sharps Technology, Inc. (STSS) NASDAQ