Sharps Technology, Inc. (STSS)
NASDAQ: STSS · Real-Time Price · USD
2.460
-0.200 (-7.52%)
At close: Dec 5, 2025, 4:00 PM EST
2.490
+0.030 (1.22%)
After-hours: Dec 5, 2025, 7:08 PM EST
Sharps Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.69 | 2.73 | 2.43 | 2.46 | 2.46 | -7.52% | 366,988 |
| 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% | 182,068 |
| Dec 2, 2025 | 3.06 | 3.16 | 3.04 | 3.09 | 3.09 | 0.65% | 53,615 |
| Dec 1, 2025 | 3.15 | 3.20 | 3.02 | 3.07 | 3.07 | -4.95% | 82,213 |
| 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% | 143,644 |
| Nov 25, 2025 | 2.98 | 3.22 | 2.87 | 3.16 | 3.16 | 5.69% | 114,542 |
| Nov 24, 2025 | 2.80 | 3.08 | 2.74 | 2.99 | 2.99 | 5.65% | 105,862 |
| Nov 21, 2025 | 2.65 | 2.84 | 2.64 | 2.83 | 2.83 | 2.54% | 134,921 |
| Nov 20, 2025 | 3.03 | 3.12 | 2.73 | 2.76 | 2.76 | -7.07% | 153,960 |
| 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 |
| Oct 10, 2025 | 6.65 | 6.75 | 5.89 | 5.90 | 5.90 | -12.20% | 568,890 |
| Oct 9, 2025 | 6.75 | 6.85 | 6.61 | 6.72 | 6.72 | 0.45% | 803,995 |
| Oct 8, 2025 | 6.55 | 6.75 | 6.31 | 6.69 | 6.69 | 6.19% | 297,793 |
| Oct 7, 2025 | 6.68 | 6.70 | 6.10 | 6.30 | 6.30 | -6.11% | 374,851 |
| Oct 6, 2025 | 6.68 | 6.81 | 6.56 | 6.71 | 6.71 | -0.59% | 314,616 |
| Oct 3, 2025 | 6.66 | 6.82 | 6.59 | 6.75 | 6.75 | - | 469,467 |
| Oct 2, 2025 | 6.81 | 6.87 | 6.42 | 6.75 | 6.75 | -0.44% | 7,055,051 |
| Oct 1, 2025 | 6.60 | 6.87 | 6.51 | 6.78 | 6.78 | 3.99% | 131,703 |
| Sep 30, 2025 | 6.80 | 6.90 | 6.42 | 6.52 | 6.52 | -5.51% | 190,206 |
| Sep 29, 2025 | 6.55 | 7.09 | 6.40 | 6.90 | 6.90 | 2.68% | 819,126 |
| Sep 26, 2025 | 6.46 | 6.88 | 6.44 | 6.72 | 6.72 | 5.66% | 202,806 |
| Sep 25, 2025 | 6.47 | 6.54 | 6.17 | 6.36 | 6.36 | -3.49% | 324,159 |
| Sep 24, 2025 | 7.03 | 7.06 | 6.31 | 6.59 | 6.59 | -6.26% | 425,270 |
| Sep 23, 2025 | 7.68 | 7.84 | 6.91 | 7.03 | 7.03 | -11.13% | 889,732 |
| Sep 22, 2025 | 7.92 | 8.06 | 7.80 | 7.91 | 7.91 | -3.06% | 186,910 |
| Sep 19, 2025 | 8.13 | 8.25 | 7.85 | 8.16 | 8.16 | 0.87% | 403,327 |
| Sep 18, 2025 | 8.25 | 8.67 | 8.02 | 8.09 | 8.09 | -0.49% | 648,585 |
| Sep 17, 2025 | 8.22 | 8.60 | 8.00 | 8.13 | 8.13 | -4.01% | 305,515 |
| Sep 16, 2025 | 8.69 | 8.73 | 7.90 | 8.47 | 8.47 | -4.72% | 1,864,937 |
| Sep 15, 2025 | 9.00 | 9.35 | 8.09 | 8.89 | 8.89 | -2.52% | 394,129 |
| Sep 12, 2025 | 9.01 | 9.64 | 8.92 | 9.12 | 9.12 | -1.94% | 694,320 |
| Sep 11, 2025 | 10.50 | 10.93 | 8.75 | 9.30 | 9.30 | 0.54% | 1,726,979 |
| Sep 10, 2025 | 9.44 | 9.70 | 8.94 | 9.25 | 9.25 | -2.01% | 3,364,254 |
| Sep 9, 2025 | 10.30 | 10.33 | 9.00 | 9.44 | 9.44 | -7.81% | 527,702 |
| Sep 8, 2025 | 10.75 | 11.04 | 10.04 | 10.24 | 10.24 | -4.66% | 275,113 |
| Sep 5, 2025 | 9.26 | 10.97 | 9.26 | 10.74 | 10.74 | 2.78% | 359,713 |
| Sep 4, 2025 | 12.70 | 12.70 | 8.90 | 10.45 | 10.45 | -12.26% | 758,990 |
| Sep 3, 2025 | 12.16 | 13.50 | 11.20 | 11.91 | 11.91 | 1.62% | 759,250 |
| Sep 2, 2025 | 12.55 | 13.48 | 11.12 | 11.72 | 11.72 | -13.51% | 744,989 |
| Aug 29, 2025 | 15.29 | 15.38 | 10.57 | 13.55 | 13.55 | -15.47% | 1,826,664 |
| Aug 28, 2025 | 16.36 | 17.55 | 15.18 | 16.03 | 16.03 | 8.02% | 5,201,702 |
| Aug 27, 2025 | 11.45 | 18.23 | 11.00 | 14.84 | 14.84 | 52.52% | 25,688,804 |
| Aug 26, 2025 | 9.80 | 10.17 | 8.51 | 9.73 | 9.73 | -5.99% | 1,334,260 |
| Aug 25, 2025 | 11.40 | 13.28 | 10.00 | 10.35 | 10.35 | 40.72% | 24,815,951 |
| Aug 22, 2025 | 6.41 | 7.45 | 6.34 | 7.36 | 7.36 | 16.28% | 205,466 |
| Aug 21, 2025 | 4.77 | 6.70 | 4.73 | 6.33 | 6.33 | 30.68% | 341,535 |
| Aug 20, 2025 | 4.96 | 5.23 | 4.54 | 4.84 | 4.84 | -5.28% | 91,226 |
| Aug 19, 2025 | 4.86 | 5.15 | 4.86 | 5.11 | 5.11 | 0.99% | 17,907 |
| Aug 18, 2025 | 4.85 | 5.12 | 4.81 | 5.06 | 5.06 | 1.81% | 13,369 |
| Aug 15, 2025 | 5.00 | 5.12 | 4.85 | 4.97 | 4.97 | -2.93% | 45,471 |
| Aug 14, 2025 | 5.11 | 5.32 | 4.93 | 5.12 | 5.12 | -4.48% | 71,026 |
| Aug 13, 2025 | 5.70 | 5.95 | 5.12 | 5.36 | 5.36 | -0.74% | 112,737 |
| Aug 12, 2025 | 5.51 | 5.65 | 5.29 | 5.40 | 5.40 | -5.10% | 54,226 |
| Aug 11, 2025 | 6.56 | 6.56 | 5.68 | 5.69 | 5.69 | -12.46% | 60,610 |
| Aug 8, 2025 | 4.91 | 6.73 | 4.91 | 6.50 | 6.50 | 30.00% | 341,551 |
| Aug 7, 2025 | 4.77 | 5.06 | 4.74 | 5.00 | 5.00 | 3.95% | 31,336 |
| Aug 6, 2025 | 4.38 | 5.13 | 4.38 | 4.81 | 4.81 | 2.78% | 80,476 |
| Aug 5, 2025 | 4.49 | 4.68 | 4.36 | 4.68 | 4.68 | 1.52% | 23,362 |
| Aug 4, 2025 | 4.70 | 4.84 | 4.56 | 4.61 | 4.61 | -4.55% | 36,334 |
| Aug 1, 2025 | 4.68 | 5.01 | 4.68 | 4.83 | 4.83 | 1.05% | 38,547 |
| Jul 31, 2025 | 4.94 | 5.23 | 4.70 | 4.78 | 4.78 | -4.40% | 45,904 |
| Jul 30, 2025 | 5.73 | 5.88 | 4.51 | 5.00 | 5.00 | -11.35% | 153,514 |
| Jul 29, 2025 | 5.85 | 6.00 | 5.64 | 5.64 | 5.64 | -6.47% | 28,182 |
| Jul 28, 2025 | 6.20 | 6.21 | 5.90 | 6.03 | 6.03 | -1.47% | 16,319 |
| Jul 25, 2025 | 6.17 | 6.22 | 6.00 | 6.12 | 6.12 | -0.65% | 30,651 |
| Jul 24, 2025 | 6.30 | 6.36 | 6.09 | 6.16 | 6.16 | -2.22% | 21,695 |
| Jul 23, 2025 | 6.24 | 6.30 | 6.02 | 6.30 | 6.30 | 3.45% | 37,473 |
| Jul 22, 2025 | 6.59 | 6.59 | 6.04 | 6.09 | 6.09 | -3.49% | 50,434 |
| Jul 21, 2025 | 5.87 | 6.31 | 5.82 | 6.31 | 6.31 | 9.36% | 91,045 |
| Jul 18, 2025 | 5.76 | 5.91 | 5.75 | 5.77 | 5.77 | -0.69% | 18,002 |
| Jul 17, 2025 | 5.76 | 5.93 | 5.76 | 5.81 | 5.81 | -1.69% | 30,233 |