Sharps Technology, Inc. (STSS)
NASDAQ: STSS · Real-Time Price · USD
1.790
-0.060 (-3.24%)
At close: Mar 6, 2026, 4:00 PM EST
1.820
+0.030 (1.68%)
After-hours: Mar 6, 2026, 7:18 PM EST
Sharps Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.81 | 1.86 | 1.77 | 1.79 | 1.79 | -3.24% | 126,294 |
| Mar 5, 2026 | 1.88 | 1.94 | 1.79 | 1.85 | 1.85 | -1.07% | 249,680 |
| Mar 4, 2026 | 1.81 | 1.90 | 1.76 | 1.87 | 1.87 | 5.06% | 592,307 |
| Mar 3, 2026 | 1.73 | 1.81 | 1.70 | 1.78 | 1.78 | - | 257,398 |
| Mar 2, 2026 | 1.71 | 1.87 | 1.70 | 1.78 | 1.78 | 2.89% | 213,392 |
| Feb 27, 2026 | 1.76 | 1.78 | 1.68 | 1.73 | 1.73 | -3.89% | 216,494 |
| Feb 26, 2026 | 1.90 | 1.92 | 1.76 | 1.80 | 1.80 | -6.25% | 199,548 |
| Feb 25, 2026 | 1.80 | 2.04 | 1.77 | 1.92 | 1.92 | 9.71% | 1,104,168 |
| Feb 24, 2026 | 1.80 | 1.84 | 1.73 | 1.75 | 1.75 | -4.11% | 164,020 |
| Feb 23, 2026 | 1.74 | 1.86 | 1.73 | 1.83 | 1.83 | 1.39% | 260,526 |
| Feb 20, 2026 | 1.74 | 1.86 | 1.74 | 1.80 | 1.80 | 2.27% | 142,337 |
| Feb 19, 2026 | 1.74 | 1.77 | 1.71 | 1.76 | 1.76 | -1.68% | 85,438 |
| Feb 18, 2026 | 1.75 | 1.88 | 1.75 | 1.79 | 1.79 | 0.56% | 121,896 |
| Feb 17, 2026 | 1.73 | 1.80 | 1.66 | 1.78 | 1.78 | 1.14% | 248,394 |
| Feb 13, 2026 | 1.63 | 1.80 | 1.63 | 1.76 | 1.76 | 6.67% | 240,035 |
| Feb 12, 2026 | 1.68 | 1.71 | 1.62 | 1.65 | 1.65 | -0.60% | 281,447 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.58 | 1.66 | 1.66 | -2.35% | 243,776 |
| Feb 10, 2026 | 1.72 | 1.85 | 1.70 | 1.70 | 1.70 | -2.86% | 194,694 |
| Feb 9, 2026 | 1.63 | 1.77 | 1.63 | 1.75 | 1.75 | 6.06% | 601,342 |
| Feb 6, 2026 | 1.55 | 1.74 | 1.49 | 1.65 | 1.65 | 15.79% | 490,370 |
| Feb 5, 2026 | 1.62 | 1.67 | 1.42 | 1.43 | 1.43 | -15.18% | 663,199 |
| Feb 4, 2026 | 1.70 | 1.73 | 1.57 | 1.68 | 1.68 | -4.00% | 833,361 |
| Feb 3, 2026 | 1.73 | 1.79 | 1.65 | 1.75 | 1.75 | 4.17% | 1,469,127 |
| Feb 2, 2026 | 2.01 | 2.02 | 1.66 | 1.68 | 1.68 | -18.84% | 704,929 |
| Jan 30, 2026 | 2.11 | 2.12 | 2.00 | 2.07 | 2.07 | -2.36% | 441,226 |
| Jan 29, 2026 | 2.28 | 2.29 | 2.06 | 2.12 | 2.12 | -8.62% | 669,503 |
| Jan 28, 2026 | 2.31 | 2.32 | 2.24 | 2.32 | 2.32 | 0.87% | 816,712 |
| Jan 27, 2026 | 2.11 | 2.31 | 2.10 | 2.30 | 2.30 | 7.98% | 590,618 |
| Jan 26, 2026 | 2.17 | 2.20 | 2.10 | 2.13 | 2.13 | -1.84% | 906,552 |
| Jan 23, 2026 | 2.13 | 2.23 | 2.10 | 2.17 | 2.17 | -1.36% | 477,043 |
| Jan 22, 2026 | 2.26 | 2.27 | 2.13 | 2.20 | 2.20 | -2.22% | 769,672 |
| Jan 21, 2026 | 2.08 | 2.27 | 2.08 | 2.25 | 2.25 | 3.21% | 539,824 |
| Jan 20, 2026 | 2.26 | 2.27 | 2.08 | 2.18 | 2.18 | -8.02% | 432,847 |
| Jan 16, 2026 | 2.21 | 2.39 | 2.09 | 2.37 | 2.37 | 3.04% | 1,402,468 |
| Jan 15, 2026 | 2.23 | 2.33 | 2.12 | 2.30 | 2.30 | 5.50% | 962,815 |
| Jan 14, 2026 | 2.20 | 2.35 | 1.98 | 2.18 | 2.18 | 3.32% | 2,497,664 |
| Jan 13, 2026 | 2.04 | 2.22 | 1.90 | 2.11 | 2.11 | 3.94% | 3,200,885 |
| Jan 12, 2026 | 1.93 | 2.06 | 1.87 | 2.03 | 2.03 | 7.41% | 1,373,552 |
| Jan 9, 2026 | 1.97 | 2.04 | 1.65 | 1.89 | 1.89 | -27.03% | 5,689,098 |
| Jan 8, 2026 | 2.51 | 2.62 | 2.49 | 2.59 | 2.59 | 4.44% | 76,452 |
| Jan 7, 2026 | 2.49 | 2.58 | 2.46 | 2.48 | 2.48 | -0.80% | 58,142 |
| Jan 6, 2026 | 2.54 | 2.59 | 2.45 | 2.50 | 2.50 | -0.79% | 96,840 |
| Jan 5, 2026 | 2.26 | 2.57 | 2.26 | 2.52 | 2.52 | 12.50% | 193,369 |
| Jan 2, 2026 | 2.05 | 2.30 | 2.04 | 2.24 | 2.24 | 10.34% | 179,256 |
| Dec 31, 2025 | 2.04 | 2.05 | 1.96 | 2.03 | 2.03 | -2.87% | 170,871 |
| Dec 30, 2025 | 2.00 | 2.09 | 1.93 | 2.09 | 2.09 | 6.09% | 196,121 |
| Dec 29, 2025 | 2.20 | 2.22 | 1.96 | 1.97 | 1.97 | -11.26% | 274,660 |
| Dec 26, 2025 | 2.21 | 2.39 | 2.14 | 2.22 | 2.22 | 0.91% | 253,121 |
| Dec 24, 2025 | 2.11 | 2.22 | 2.09 | 2.20 | 2.20 | 3.77% | 50,674 |
| Dec 23, 2025 | 2.08 | 2.16 | 2.02 | 2.12 | 2.12 | 0.47% | 117,339 |
| Dec 22, 2025 | 2.20 | 2.23 | 2.05 | 2.11 | 2.11 | -4.95% | 182,221 |
| Dec 19, 2025 | 2.12 | 2.38 | 2.12 | 2.22 | 2.22 | 10.45% | 1,039,340 |
| Dec 18, 2025 | 2.13 | 2.30 | 2.01 | 2.01 | 2.01 | -3.37% | 180,506 |
| Dec 17, 2025 | 2.20 | 2.23 | 2.06 | 2.08 | 2.08 | -6.31% | 361,603 |
| Dec 16, 2025 | 2.23 | 2.32 | 2.22 | 2.22 | 2.22 | - | 96,948 |
| Dec 15, 2025 | 2.60 | 2.62 | 2.21 | 2.22 | 2.22 | -17.16% | 340,697 |
| Dec 12, 2025 | 2.77 | 2.90 | 2.62 | 2.68 | 2.68 | -2.90% | 194,300 |
| Dec 11, 2025 | 2.58 | 2.78 | 2.51 | 2.76 | 2.76 | 4.15% | 179,607 |
| Dec 10, 2025 | 2.84 | 2.87 | 2.58 | 2.65 | 2.65 | -7.34% | 301,418 |
| Dec 9, 2025 | 2.59 | 2.91 | 2.54 | 2.86 | 2.86 | 10.85% | 395,211 |
| Dec 8, 2025 | 2.61 | 2.65 | 2.28 | 2.58 | 2.58 | 4.88% | 408,056 |
| Dec 5, 2025 | 2.69 | 2.73 | 2.43 | 2.46 | 2.46 | -7.52% | 368,290 |
| Dec 4, 2025 | 2.95 | 3.04 | 2.66 | 2.66 | 2.66 | -9.83% | 368,100 |
| Dec 3, 2025 | 3.11 | 3.23 | 2.92 | 2.95 | 2.95 | -4.53% | 189,969 |
| Dec 2, 2025 | 3.06 | 3.16 | 3.04 | 3.09 | 3.09 | 0.65% | 54,332 |
| Dec 1, 2025 | 3.15 | 3.20 | 3.02 | 3.07 | 3.07 | -4.95% | 82,279 |
| Nov 28, 2025 | 3.32 | 3.41 | 3.19 | 3.23 | 3.23 | -1.22% | 103,653 |
| Nov 26, 2025 | 3.10 | 3.35 | 3.08 | 3.27 | 3.27 | 3.48% | 145,059 |
| Nov 25, 2025 | 2.98 | 3.22 | 2.87 | 3.16 | 3.16 | 5.69% | 114,574 |
| Nov 24, 2025 | 2.80 | 3.08 | 2.74 | 2.99 | 2.99 | 5.65% | 106,988 |
| Nov 21, 2025 | 2.65 | 2.84 | 2.64 | 2.83 | 2.83 | 2.54% | 135,011 |
| Nov 20, 2025 | 3.03 | 3.12 | 2.73 | 2.76 | 2.76 | -7.07% | 154,457 |
| Nov 19, 2025 | 3.08 | 3.13 | 2.86 | 2.97 | 2.97 | -3.57% | 96,861 |
| Nov 18, 2025 | 2.80 | 3.22 | 2.80 | 3.08 | 3.08 | 7.69% | 119,164 |
| Nov 17, 2025 | 3.04 | 3.13 | 2.82 | 2.86 | 2.86 | -7.14% | 191,331 |
| Nov 14, 2025 | 3.09 | 3.32 | 3.02 | 3.08 | 3.08 | -4.05% | 117,325 |
| Nov 13, 2025 | 3.66 | 3.66 | 3.10 | 3.21 | 3.21 | -12.53% | 217,963 |
| Nov 12, 2025 | 3.70 | 3.86 | 3.64 | 3.67 | 3.67 | 0.82% | 97,579 |
| Nov 11, 2025 | 4.02 | 4.02 | 3.63 | 3.64 | 3.64 | -9.90% | 81,440 |
| Nov 10, 2025 | 3.95 | 4.04 | 3.76 | 4.04 | 4.04 | 4.66% | 130,082 |
| Nov 7, 2025 | 3.76 | 3.93 | 3.65 | 3.86 | 3.86 | 1.85% | 90,809 |
| Nov 6, 2025 | 4.17 | 4.17 | 3.76 | 3.79 | 3.79 | -9.98% | 145,102 |
| Nov 5, 2025 | 3.90 | 4.21 | 3.87 | 4.21 | 4.21 | 7.40% | 91,554 |
| Nov 4, 2025 | 4.11 | 4.25 | 3.86 | 3.92 | 3.92 | -8.41% | 165,873 |
| Nov 3, 2025 | 4.33 | 4.41 | 4.21 | 4.28 | 4.28 | -2.95% | 135,042 |
| Oct 31, 2025 | 4.51 | 4.53 | 4.26 | 4.41 | 4.41 | -2.00% | 193,426 |
| Oct 30, 2025 | 4.86 | 4.86 | 4.36 | 4.50 | 4.50 | -9.27% | 235,570 |
| Oct 29, 2025 | 5.15 | 5.32 | 4.91 | 4.96 | 4.96 | -3.69% | 92,041 |
| Oct 28, 2025 | 5.36 | 5.47 | 5.03 | 5.15 | 5.15 | -4.81% | 139,547 |
| Oct 27, 2025 | 5.24 | 5.49 | 5.07 | 5.41 | 5.41 | 7.13% | 177,989 |
| Oct 24, 2025 | 5.12 | 5.30 | 4.96 | 5.05 | 5.05 | -2.32% | 144,155 |
| Oct 23, 2025 | 4.67 | 5.26 | 4.62 | 5.17 | 5.17 | 10.71% | 318,427 |
| Oct 22, 2025 | 4.96 | 5.21 | 4.60 | 4.67 | 4.67 | -7.52% | 176,996 |
| Oct 21, 2025 | 4.75 | 5.21 | 4.62 | 5.05 | 5.05 | 3.27% | 242,874 |
| Oct 20, 2025 | 4.98 | 5.08 | 4.78 | 4.89 | 4.89 | 3.60% | 212,156 |
| Oct 17, 2025 | 4.91 | 5.09 | 4.64 | 4.72 | 4.72 | -6.72% | 223,709 |
| Oct 16, 2025 | 5.64 | 5.81 | 5.04 | 5.06 | 5.06 | -9.32% | 304,310 |
| Oct 15, 2025 | 5.86 | 6.14 | 5.52 | 5.58 | 5.58 | -3.46% | 243,797 |
| Oct 14, 2025 | 5.70 | 5.94 | 5.56 | 5.78 | 5.78 | 0.87% | 306,310 |
| Oct 13, 2025 | 5.90 | 5.91 | 5.34 | 5.73 | 5.73 | -2.88% | 496,193 |