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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2025	0.04	0.03	0.03	0.04	0.03	381.22M
April 16, 2025	0.04	0.03	0.03	0.04	0.02	98.54M
April 15, 2025	0.03	0.03	0.03	0.04	0.03	155.32M
April 14, 2025	0.04	0.04	0.04	0.05	0.04	995.48M
April 11, 2025	0.03	0.03	0.03	0.03	0.02	653.02M
April 10, 2025	0.03	0.02	0.02	0.04	0.02	1.61B
April 09, 2025	0.02	0.01	0.01	0.02	0.01	90.52M
April 08, 2025	0.02	0.02	0.02	0.02	0.01	78.74M
April 07, 2025	0.02	0.02	0.02	0.02	0.02	76.76M
April 04, 2025	0.03	0.03	0.03	0.03	0.02	40.22M
April 03, 2025	0.03	0.03	0.03	0.03	0.03	58.71M
April 02, 2025	0.03	0.03	0.03	0.03	0.03	175.12M
April 01, 2025	0.04	0.03	0.03	0.04	0.03	330.69M
March 31, 2025	0.04	0.03	0.03	0.04	0.03	104.63M
March 28, 2025	0.15	0.04	0.04	0.15	0.04	203.62M
March 27, 2025	0.16	0.15	0.15	0.17	0.14	5.17M
March 26, 2025	0.15	0.17	0.17	0.18	0.15	8.16M
March 25, 2025	0.16	0.16	0.16	0.16	0.13	4.83M
March 24, 2025	0.21	0.17	0.17	0.22	0.16	6.99M
March 21, 2025	0.26	0.22	0.22	0.26	0.2	3.19M
March 20, 2025	0.31	0.26	0.26	0.32	0.25	6.83M
March 19, 2025	0.33	0.32	0.32	0.34	0.31	1.79M
March 18, 2025	0.32	0.35	0.35	0.39	0.32	5.36M
March 17, 2025	0.33	0.33	0.33	0.35	0.32	3.18M
March 14, 2025	0.37	0.34	0.34	0.41	0.34	7.31M
March 13, 2025	0.33	0.37	0.37	0.44	0.32	65.82M
March 12, 2025	0.35	0.3	0.3	0.35	0.28	4.97M
March 11, 2025	0.39	0.36	0.36	0.4	0.32	17.43M
March 10, 2025	0.46	0.44	0.44	0.7	0.4	593.06M
March 07, 2025	0.26	0.3	0.3	0.3	0.26	3.16M
March 06, 2025	0.3	0.26	0.26	0.3	0.26	4.55M
March 05, 2025	0.27	0.28	0.28	0.29	0.26	1.35M
March 04, 2025	0.28	0.27	0.27	0.28	0.25	1.46M
March 03, 2025	0.28	0.29	0.29	0.31	0.27	2.01M
February 28, 2025	0.31	0.28	0.28	0.31	0.28	1.73M
February 27, 2025	0.3	0.3	0.3	0.33	0.29	2.04M
February 26, 2025	0.28	0.33	0.33	0.37	0.28	7.61M
February 25, 2025	0.31	0.28	0.28	0.31	0.26	3.58M
February 24, 2025	0.38	0.33	0.33	0.38	0.29	5.36M
February 21, 2025	0.45	0.36	0.36	0.46	0.35	10.27M
February 20, 2025	0.35	0.52	0.52	0.59	0.35	74.79M
February 19, 2025	0.39	0.36	0.36	0.39	0.35	2.13M
February 18, 2025	0.37	0.38	0.38	0.41	0.36	3.59M
February 14, 2025	0.36	0.35	0.35	0.37	0.34	1.82M
February 13, 2025	0.36	0.37	0.37	0.41	0.33	5M
February 12, 2025	0.32	0.37	0.37	0.4	0.32	6.9M
February 11, 2025	0.35	0.32	0.32	0.35	0.32	1.41M
February 10, 2025	0.34	0.34	0.34	0.35	0.32	1.86M
February 07, 2025	0.37	0.33	0.33	0.37	0.33	1.87M
February 06, 2025	0.35	0.37	0.37	0.39	0.35	2.99M
February 05, 2025	0.31	0.37	0.37	0.43	0.31	13.23M
February 04, 2025	0.32	0.31	0.31	0.35	0.31	3.46M
February 03, 2025	0.38	0.32	0.32	0.38	0.3	5.6M
January 31, 2025	0.4	0.39	0.39	0.42	0.38	4.05M
January 30, 2025	0.38	0.41	0.41	0.41	0.34	5.93M
January 29, 2025	0.46	0.38	0.38	0.46	0.36	10.06M
January 28, 2025	0.45	0.47	0.47	0.49	0.41	21.08M
January 27, 2025	1.64	1.46	1.46	1.73	1.38	135,700
January 24, 2025	1.78	1.65	1.65	1.82	1.64	144,755
January 23, 2025	1.88	1.74	1.74	1.88	1.64	145,150

Sharps Technology, Inc. (STSS) NASDAQ