tiprankstipranks
Sharps Technology, Inc. (STSS)
NASDAQ:STSS
US Market
STSS
Sharps Technology, Inc.
RESEARCH TOOLSreports

Sharps Technology, Inc. (STSS) Historical Prices

318 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
1.46
1.57
1.42
1.56
1.56
+4.70%
661,017
1.10
Apr 06, 2026
1.56
1.61
1.48
1.49
1.49
-1.32%
1,055,701
1.81
Apr 03, 2026
1.58
1.59
1.50
1.51
1.51
0.00%
0
0.00
Apr 02, 2026
1.58
1.59
1.50
1.51
1.51
-7.36%
520,901
0.90
Apr 01, 2026
1.70
1.72
1.62
1.63
1.63
-2.98%
237,605
0.41
Mar 31, 2026
1.55
1.69
1.55
1.68
1.68
+7.69%
226,890
0.39
Mar 30, 2026
1.60
1.62
1.52
1.56
1.56
-1.27%
241,313
0.42
Mar 27, 2026
1.67
1.67
1.56
1.58
1.58
-5.39%
399,136
0.69
Mar 26, 2026
1.70
1.74
1.66
1.67
1.67
-3.47%
255,686
0.44
Mar 25, 2026
1.79
1.81
1.71
1.73
1.73
0.00%
373,219
0.65
Mar 24, 2026
1.83
1.86
1.72
1.73
1.73
-5.46%
290,906
0.51
Mar 23, 2026
1.78
1.83
1.72
1.83
1.83
+3.39%
507,045
0.90
Mar 20, 2026
1.82
1.86
1.74
1.77
1.77
-3.28%
517,768
0.91
Mar 19, 2026
1.80
1.83
1.78
1.83
1.83
0.00%
177,670
0.31
Mar 18, 2026
1.87
1.89
1.82
1.83
1.83
-4.69%
252,513
0.44
Mar 17, 2026
1.97
2.02
1.90
1.92
1.92
-2.04%
558,338
0.99
Mar 16, 2026
2.01
2.03
1.91
1.96
1.96
+3.16%
167,776
0.30
Mar 13, 2026
1.88
2.07
1.87
1.90
1.90
+4.40%
531,299
0.94
Mar 12, 2026
1.85
1.91
1.81
1.82
1.82
-1.62%
252,633
0.45
Mar 11, 2026
1.82
1.89
1.82
1.85
1.85
+1.65%
111,081
0.20
Mar 10, 2026
1.83
1.88
1.79
1.82
1.82
+1.68%
126,117
0.22
Mar 09, 2026
1.78
1.85
1.73
1.79
1.79
0.00%
107,104
0.19
Mar 06, 2026
1.81
1.86
1.77
1.79
1.79
-3.24%
127,501
0.22
Mar 05, 2026
1.88
1.94
1.79
1.85
1.85
-1.07%
249,695
0.43
Mar 04, 2026
1.81
1.90
1.76
1.87
1.87
+5.06%
595,650
1.04
Mar 03, 2026
1.73
1.81
1.70
1.78
1.78
0.00%
257,512
0.45
Mar 02, 2026
1.71
1.87
1.70
1.78
1.78
+2.89%
213,392
0.38
Feb 27, 2026
1.76
1.78
1.68
1.73
1.73
-3.89%
216,516
0.38
Feb 26, 2026
1.90
1.92
1.76
1.80
1.80
-6.25%
202,624
0.36
Feb 25, 2026
1.80
2.04
1.77
1.92
1.92
+9.71%
1,105,067
2.01
Feb 24, 2026
1.80
1.84
1.73
1.75
1.75
-4.11%
164,177
0.30
Feb 23, 2026
1.74
1.86
1.73
1.83
1.83
+1.39%
260,534
0.48
Feb 20, 2026
1.74
1.86
1.74
1.80
1.80
+2.27%
142,337
0.26
Feb 19, 2026
1.74
1.77
1.71
1.76
1.76
-1.68%
85,659
0.16
Feb 18, 2026
1.75
1.88
1.75
1.79
1.79
+0.56%
122,259
0.22
Feb 17, 2026
1.73
1.80
1.66
1.78
1.78
+1.14%
248,394
0.46
Feb 16, 2026
1.63
1.80
1.63
1.76
1.76
0.00%
0
0.00
Feb 13, 2026
1.63
1.80
1.63
1.76
1.76
+6.67%
242,600
0.44
Feb 12, 2026
1.68
1.71
1.62
1.65
1.65
-0.60%
282,127
0.52
Feb 11, 2026
1.70
1.70
1.58
1.66
1.66
-5.14%
243,776
0.45
Feb 10, 2026
1.72
1.85
1.70
1.70
1.70
-2.86%
197,651
0.37
Feb 09, 2026
1.63
1.77
1.63
1.75
1.75
+6.06%
601,464
1.13
Feb 06, 2026
1.55
1.74
1.49
1.65
1.65
+15.79%
493,028
0.94
Feb 05, 2026
1.62
1.67
1.42
1.43
1.43
-15.18%
665,698
1.29
Feb 04, 2026
1.70
1.73
1.57
1.68
1.68
-4.00%
833,310
1.64
Feb 03, 2026
1.73
1.79
1.65
1.75
1.75
+4.17%
1,469,983
3.02
Feb 02, 2026
2.01
2.02
1.66
1.68
1.68
-18.84%
705,836
1.48
Jan 30, 2026
2.11
2.12
2.00
2.07
2.07
-2.36%
441,611
0.93
Jan 29, 2026
2.28
2.29
2.06
2.12
2.12
-8.62%
669,830
1.44
Jan 28, 2026
2.31
2.32
2.24
2.32
2.32
+0.87%
832,095
1.83
Rows:
50