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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.06	0.07	0.07	0.07	0.06	31,939
September 25, 2025	0.07	0.06	0.06	0.07	0.05	107,707
September 24, 2025	0.07	0.07	0.07	0.07	0.06	46,354
September 23, 2025	0.06	0.07	0.07	0.07	0.06	65,072
September 22, 2025	0.06	0.06	0.06	0.06	0.06	193,479
September 19, 2025	0.06	0.07	0.07	0.07	0.06	56,975
September 18, 2025	0.09	0.07	0.07	0.09	0.06	105,549
September 17, 2025	0.08	0.08	0.08	0.1	0.07	107,481
September 16, 2025	0.09	0.08	0.08	0.09	0.07	75,444
September 15, 2025	0.08	0.08	0.08	0.08	0.07	42,500
September 12, 2025	0.07	0.08	0.08	0.08	0.07	133,161
September 11, 2025	0.07	0.09	0.09	0.09	0.07	431,548
September 10, 2025	0.06	0.06	0.06	0.06	0.06	732,302
September 09, 2025	0.06	0.06	0.06	0.07	0.06	28,081
September 08, 2025	0.06	0.06	0.06	0.08	0.06	202,426
September 05, 2025	0.07	0.07	0.07	0.07	0.06	80,035
September 04, 2025	0.07	0.06	0.06	0.09	0.05	161,237
September 03, 2025	0.08	0.07	0.07	0.09	0.07	128,612
September 02, 2025	0.07	0.07	0.07	0.08	0.06	362,094
August 29, 2025	0.09	0.07	0.07	0.1	0.07	374,601
August 28, 2025	0.13	0.1	0.1	0.14	0.08	1.13M
August 27, 2025	0.08	0.11	0.11	0.2	0.06	3.19M
August 26, 2025	0.07	0.06	0.06	0.08	0.04	966,150
August 25, 2025	0.07	0.08	0.08	0.1	0.07	4.86M
August 22, 2025	0.03	0.03	0.03	0.03	0.02	11,681
August 21, 2025	0.02	0.03	0.03	0.03	0.02	32,570
August 20, 2025	0.02	0.02	0.02	0.02	0.02	4,206
August 19, 2025	0.02	0.02	0.02	0.02	0.02	60,245
August 18, 2025	0.02	0.02	0.02	0.03	0.02	54,851
August 15, 2025	0.02	0.02	0.02	0.02	0.02	42,937
August 14, 2025	0.02	0.03	0.03	0.03	0.02	40,011
August 13, 2025	0.02	0.02	0.02	0.03	0.02	211,404
August 12, 2025	0.02	0.02	0.02	0.02	0.02	266,748
August 11, 2025	0.02	0.03	0.03	0.03	0.02	146,768
August 08, 2025	0.02	0.03	0.03	0.03	0.02	243,594
August 07, 2025	0.02	0.02	0.02	0.02	0.02	17,100
August 06, 2025	0.02	0.02	0.02	0.02	0.02	3,399
August 05, 2025	0.03	0.03	0.03	0.03	0.02	14,891
August 04, 2025	0.02	0.03	0.03	0.03	0.02	1,532
August 01, 2025	0.02	0.03	0.03	0.03	0.02	3,700
July 31, 2025	0.02	0.02	0.02	0.03	0.02	20,068
July 30, 2025	0.02	0.03	0.03	0.03	0.02	25,010
July 29, 2025	0.02	0.03	0.03	0.03	0.02	29,231
July 28, 2025	0.03	0.03	0.03	0.03	0.02	26,805
July 25, 2025	0.03	0.03	0.03	0.03	0.02	10,602
July 24, 2025	0.02	0.03	0.03	0.03	0.02	11,908
July 23, 2025	0.03	0.03	0.03	0.03	0.03	500
July 22, 2025	0.03	0.03	0.03	0.03	0.03	32,970
July 21, 2025	0.02	0.03	0.03	0.03	0.02	30,418
July 18, 2025	0.02	0.02	0.02	0.02	0.02	20,948
July 17, 2025	0.02	0.02	0.02	0.02	0.02	62,212
July 16, 2025	0.02	0.02	0.02	0.03	0.02	65,104
July 15, 2025	0.03	0.02	0.02	0.03	0.02	44,703
July 14, 2025	0.03	0.03	0.03	0.03	0.03	135
July 11, 2025	0.02	0.02	0.02	0.04	0.02	38,348
July 10, 2025	0.03	0.02	0.02	0.03	0.02	23,333
July 09, 2025	0.03	0.03	0.03	0.03	0.03	8,000
July 08, 2025	0.03	0.03	0.03	0.04	0.03	73,582
July 07, 2025	0.03	0.03	0.03	0.03	0.03	28,535
July 03, 2025	0.04	0.03	0.03	0.04	0.03	45,610

Sharps Technology, Inc. (STSSW) NASDAQ