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

Sharps Technology, Inc. (STSS) Historical Prices

316 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
1.80
1.83
1.71
1.83
1.83
+3.39%
189,458
0.61
May 28, 2026
1.84
1.84
1.64
1.77
1.77
-3.80%
210,153
0.68
May 27, 2026
1.98
1.98
1.81
1.84
1.84
+1.10%
520,561
1.71
May 26, 2026
1.87
1.87
1.81
1.82
1.82
+0.55%
139,230
0.43
May 22, 2026
1.90
1.91
1.81
1.81
1.81
-4.23%
139,357
0.43
May 21, 2026
1.84
1.92
1.84
1.89
1.89
+1.61%
121,856
0.38
May 20, 2026
1.75
1.89
1.74
1.86
1.86
+5.08%
158,467
0.49
May 19, 2026
1.80
1.80
1.75
1.77
1.77
-1.67%
86,118
0.27
May 18, 2026
1.87
1.87
1.78
1.80
1.80
-4.26%
99,383
0.31
May 15, 2026
1.92
1.99
1.86
1.88
1.88
-6.00%
127,612
0.39
May 14, 2026
2.00
2.02
1.91
2.00
2.00
+2.04%
360,475
1.13
May 13, 2026
2.03
2.05
1.94
1.96
1.96
-2.00%
143,491
0.45
May 12, 2026
2.09
2.14
2.00
2.00
2.00
-4.31%
247,546
0.77
May 11, 2026
2.03
2.14
2.00
2.09
2.09
+4.50%
326,529
1.02
May 08, 2026
1.89
2.02
1.85
2.00
2.00
+6.95%
471,985
1.50
May 07, 2026
1.87
1.89
1.84
1.87
1.87
-0.53%
148,770
0.46
May 06, 2026
1.92
1.94
1.87
1.88
1.88
-1.05%
329,639
1.01
May 05, 2026
1.86
1.91
1.83
1.90
1.90
+3.83%
439,847
1.34
May 04, 2026
1.84
1.88
1.79
1.83
1.83
-0.54%
419,764
1.25
May 01, 2026
1.77
1.85
1.77
1.84
1.84
+3.08%
314,591
0.89
Apr 30, 2026
1.77
1.80
1.74
1.79
1.79
+2.00%
176,035
0.49
Apr 29, 2026
1.79
1.79
1.73
1.75
1.75
-2.23%
173,979
0.47
Apr 28, 2026
1.78
1.80
1.73
1.79
1.79
0.00%
282,697
0.76
Apr 27, 2026
1.89
1.90
1.79
1.79
1.79
-4.79%
313,394
0.82
Apr 24, 2026
1.85
1.93
1.82
1.88
1.88
+2.73%
324,230
0.84
Apr 23, 2026
1.93
1.95
1.82
1.83
1.83
-6.15%
494,267
1.25
Apr 22, 2026
1.87
1.97
1.87
1.95
1.95
+6.56%
464,928
1.18
Apr 21, 2026
1.85
1.89
1.82
1.83
1.83
-0.54%
264,871
0.66
Apr 20, 2026
1.86
1.86
1.82
1.84
1.84
-3.66%
194,329
0.48
Apr 17, 2026
1.95
1.96
1.89
1.91
1.91
-0.52%
329,150
0.80
Apr 16, 2026
1.84
1.95
1.79
1.92
1.92
+3.78%
417,601
1.03
Apr 15, 2026
1.74
1.85
1.74
1.85
1.85
+6.32%
323,904
0.77
Apr 14, 2026
1.74
1.81
1.73
1.74
1.74
+0.58%
308,597
0.72
Apr 13, 2026
1.64
1.73
1.61
1.73
1.73
+3.59%
361,023
0.78
Apr 10, 2026
1.65
1.70
1.64
1.67
1.67
0.00%
281,421
0.55
Apr 09, 2026
1.60
1.68
1.60
1.67
1.67
+2.45%
384,532
0.73
Apr 08, 2026
1.63
1.70
1.56
1.63
1.63
+4.49%
605,139
0.99
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
Rows:
50