Sharps Technology, Inc. (STSS)
NASDAQ: STSS · Real-Time Price · USD
4.660
-0.070 (-1.48%)
At close: May 12, 2025, 4:00 PM
4.600
-0.060 (-1.29%)
After-hours: May 12, 2025, 7:39 PM EDT
Sharps Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.67 | 4.74 | 4.46 | 4.66 | 4.66 | -1.48% | 135,465 |
| May 9, 2025 | 5.05 | 5.13 | 4.68 | 4.73 | 4.73 | -6.34% | 157,115 |
| May 8, 2025 | 4.67 | 5.18 | 4.67 | 5.05 | 5.05 | 8.37% | 174,613 |
| May 7, 2025 | 4.65 | 4.80 | 4.45 | 4.66 | 4.66 | -0.85% | 147,277 |
| May 6, 2025 | 5.16 | 5.40 | 4.65 | 4.70 | 4.70 | 1.08% | 233,244 |
| May 5, 2025 | 4.63 | 4.73 | 4.34 | 4.65 | 4.65 | -2.11% | 107,008 |
| May 2, 2025 | 5.18 | 5.30 | 4.43 | 4.75 | 4.75 | -9.35% | 218,997 |
| May 1, 2025 | 5.25 | 5.57 | 5.01 | 5.24 | 5.24 | -6.60% | 355,759 |
| Apr 30, 2025 | 6.11 | 7.39 | 5.30 | 5.61 | 5.61 | 12.20% | 19,435,332 |
| Apr 29, 2025 | 5.33 | 5.49 | 4.86 | 5.00 | 5.00 | -11.97% | 204,002 |
| Apr 28, 2025 | 6.06 | 7.12 | 5.05 | 5.68 | 5.68 | -6.27% | 296,634 |
| Apr 25, 2025 | 5.88 | 6.21 | 5.40 | 6.06 | 6.06 | -5.61% | 269,707 |
| Apr 24, 2025 | 8.55 | 9.30 | 6.00 | 6.42 | 6.42 | -26.71% | 551,013 |
| Apr 23, 2025 | 8.94 | 9.30 | 8.46 | 8.76 | 8.76 | -5.19% | 171,669 |
| Apr 22, 2025 | 9.48 | 9.48 | 8.70 | 9.24 | 9.24 | -3.75% | 185,881 |
| Apr 21, 2025 | 10.29 | 10.98 | 8.70 | 9.60 | 9.60 | - | 543,296 |
| Apr 17, 2025 | 11.15 | 12.00 | 9.00 | 9.60 | 9.60 | 20.75% | 1,305,997 |
| Apr 16, 2025 | 10.80 | 10.80 | 5.97 | 7.95 | 7.95 | -18.21% | 351,981 |
| Apr 15, 2025 | 9.84 | 11.97 | 9.30 | 9.72 | 9.72 | -23.76% | 546,182 |
| Apr 14, 2025 | 13.08 | 15.60 | 11.49 | 12.75 | 12.75 | 70.00% | 3,318,257 |
| Apr 11, 2025 | 8.70 | 9.00 | 6.18 | 7.50 | 7.50 | 36.61% | 2,176,738 |
| Apr 10, 2025 | 7.89 | 11.25 | 5.01 | 5.49 | 5.49 | 30.71% | 5,417,821 |
| Apr 9, 2025 | 4.53 | 4.95 | 3.36 | 4.20 | 4.20 | -17.16% | 316,320 |
| Apr 8, 2025 | 6.00 | 6.15 | 4.02 | 5.07 | 5.07 | -15.50% | 262,478 |
| Apr 7, 2025 | 6.57 | 7.20 | 5.55 | 6.00 | 6.00 | -22.48% | 255,866 |
| Apr 4, 2025 | 8.19 | 8.19 | 6.96 | 7.74 | 7.74 | -7.19% | 141,052 |
| Apr 3, 2025 | 7.95 | 8.79 | 7.65 | 8.34 | 8.34 | -6.40% | 195,715 |
| Apr 2, 2025 | 9.00 | 10.02 | 8.55 | 8.91 | 8.91 | 8.79% | 630,322 |
| Apr 1, 2025 | 10.74 | 11.07 | 7.56 | 8.19 | 8.19 | -8.70% | 1,160,002 |
| Mar 31, 2025 | 10.83 | 11.07 | 8.64 | 8.97 | 8.97 | -29.31% | 348,766 |
| Mar 28, 2025 | 45.00 | 45.00 | 11.64 | 12.69 | 12.69 | -72.30% | 714,780 |
| Mar 27, 2025 | 49.20 | 50.76 | 43.50 | 45.81 | 45.81 | -10.86% | 17,232 |
| Mar 26, 2025 | 45.60 | 55.26 | 45.30 | 51.39 | 51.39 | 9.95% | 27,215 |
| Mar 25, 2025 | 47.04 | 48.00 | 39.06 | 46.74 | 46.74 | -8.68% | 16,091 |
| Mar 24, 2025 | 63.39 | 64.86 | 48.90 | 51.18 | 51.18 | -21.64% | 23,286 |
| Mar 21, 2025 | 77.10 | 77.94 | 60.30 | 65.31 | 65.31 | -14.99% | 11,011 |
| Mar 20, 2025 | 93.00 | 95.70 | 75.00 | 76.83 | 76.83 | -19.52% | 22,770 |
| Mar 19, 2025 | 97.50 | 103.32 | 94.11 | 95.46 | 95.46 | -8.03% | 6,496 |
| Mar 18, 2025 | 96.48 | 117.00 | 96.30 | 103.80 | 103.80 | 4.85% | 18,519 |
| Mar 17, 2025 | 99.00 | 106.23 | 96.00 | 99.00 | 99.00 | -2.68% | 10,592 |
| Mar 14, 2025 | 111.30 | 123.00 | 100.77 | 101.73 | 101.73 | -8.23% | 26,078 |
| Mar 13, 2025 | 98.10 | 131.67 | 96.06 | 110.85 | 110.85 | 23.70% | 220,416 |
| Mar 12, 2025 | 104.49 | 105.93 | 84.15 | 89.61 | 89.61 | -16.80% | 17,369 |
| Mar 11, 2025 | 116.76 | 119.67 | 95.76 | 107.70 | 107.70 | -18.41% | 58,104 |
| Mar 10, 2025 | 138.90 | 211.20 | 120.00 | 132.00 | 132.00 | 48.30% | 1,962,113 |
| Mar 7, 2025 | 78.30 | 90.00 | 77.10 | 89.01 | 89.01 | 12.69% | 66,496 |
| Mar 6, 2025 | 90.00 | 90.90 | 78.90 | 78.99 | 78.99 | -5.15% | 15,648 |
| Mar 5, 2025 | 81.00 | 87.67 | 77.10 | 83.28 | 83.28 | 1.35% | 4,487 |
| Mar 4, 2025 | 85.05 | 85.05 | 75.00 | 82.17 | 82.17 | -5.42% | 5,030 |
| Mar 3, 2025 | 84.60 | 93.00 | 79.98 | 86.88 | 86.88 | 1.72% | 6,691 |