-
5 DAY PERFORMANCE
-2.43% -
1 MONTH PERFORMANCE
-16.62% -
3 MONTH PERFORMANCE
-53.48% -
6 MONTH PERFORMANCE
-49.19% -
YEAR-TO-DATE PERFORMANCE
-69.29% -
1 YEAR PERFORMANCE
-69.95%
Sharps Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $2.85 | $2.81 (-1.4%) | $2.85 | $2.65 | 63,736 | $59.28 M |
| 11/07/2024 | $2.92 | $2.94 (0.68%) | $3.07 | $2.82 | 17,762 | $63.38 M |
| 11/06/2024 | $3.01 | $2.92 (-2.99%) | $3.30 | $2.89 | 28,303 | $62.95 M |
| 11/05/2024 | $2.87 | $3.19 (11.15%) | $3.25 | $2.87 | 78,089 | $68.77 M |
| 11/04/2024 | $2.90 | $2.96 (2.07%) | $3.05 | $2.85 | 36,655 | $63.81 M |
| 11/01/2024 | $2.85 | $2.88 (1.05%) | $2.93 | $2.82 | 25,413 | $62.09 M |
| 10/31/2024 | $3.05 | $2.90 (-4.92%) | $3.05 | $2.87 | 25,919 | $62.52 M |
| 10/30/2024 | $2.99 | $2.92 (-2.34%) | $3.00 | $2.78 | 57,925 | $62.95 M |
| 10/29/2024 | $2.69 | $3.01 (11.9%) | $3.36 | $2.66 | 391,521 | $64.89 M |
| 10/28/2024 | $2.72 | $2.75 (1.1%) | $2.81 | $2.65 | 46,000 | $59.28 M |
| 10/25/2024 | $2.76 | $2.73 (-1.09%) | $2.83 | $2.60 | 38,000 | $58.85 M |
| 10/24/2024 | $2.74 | $2.76 (0.73%) | $2.95 | $2.74 | 73,801 | $59.50 M |
| 10/23/2024 | $2.85 | $2.74 (-3.86%) | $2.95 | $2.60 | 91,700 | $59.07 M |
| 10/22/2024 | $3.01 | $2.90 (-3.65%) | $3.11 | $2.79 | 125,300 | $62.52 M |
| 10/21/2024 | $2.87 | $3.07 (6.97%) | $3.70 | $2.87 | 524,100 | $66.18 M |
| 10/18/2024 | $2.52 | $2.89 (14.68%) | $3.12 | $2.34 | 565,933 | $62.30 M |
| 10/17/2024 | $2.73 | $2.48 (-9.16%) | $2.95 | $2.44 | 343,800 | $53.46 M |
| 10/16/2024 | $2.71 | $3.24 (19.56%) | $3.27 | $2.71 | 132,439 | $69.85 M |
| 10/15/2024 | $3.30 | $3.11 (-5.76%) | $3.30 | $2.89 | 89,518 | $67.04 M |
| 10/14/2024 | $3.30 | $3.40 (3.03%) | $3.51 | $3.19 | 56,074 | $73.30 M |
| 10/11/2024 | $3.44 | $3.39 (-1.45%) | $3.44 | $3.30 | 6,123 | $3.32 M |
| 10/10/2024 | $3.32 | $3.43 (3.31%) | $3.45 | $3.27 | 13,773 | $3.36 M |
| 10/09/2024 | $3.37 | $3.40 (0.89%) | $3.44 | $3.19 | 19,019 | $3.33 M |
| 10/08/2024 | $3.30 | $3.37 (2.12%) | $3.41 | $3.30 | 15,577 | $3.30 M |
| 10/07/2024 | $3.41 | $3.30 (-3.23%) | $3.47 | $3.27 | 9,429 | $3.23 M |
| 10/04/2024 | $3.36 | $3.35 (-0.3%) | $3.41 | $3.30 | 15,275 | $3.29 M |
| 10/03/2024 | $3.38 | $3.35 (-0.89%) | $3.43 | $3.34 | 9,097 | $3.28 M |
| 10/02/2024 | $3.30 | $3.38 (2.42%) | $3.46 | $3.30 | 20,483 | $3.31 M |
| 10/01/2024 | $3.41 | $3.29 (-3.52%) | $3.41 | $3.20 | 21,210 | $3.22 M |
| 09/30/2024 | $3.74 | $3.31 (-11.5%) | $3.74 | $3.30 | 47,570 | $3.24 M |
| 09/27/2024 | $3.39 | $3.62 (6.78%) | $3.64 | $3.33 | 47,786 | $3.54 M |
| 09/26/2024 | $3.30 | $3.49 (5.76%) | $3.52 | $3.14 | 107,215 | $3.42 M |
| 09/25/2024 | $3.43 | $3.29 (-4.08%) | $3.49 | $3.10 | 940,188 | $3.23 M |
| 09/24/2024 | $3.94 | $3.75 (-4.82%) | $4.18 | $3.67 | 70,623 | $3.68 M |
| 09/23/2024 | $5.35 | $3.80 (-28.97%) | $5.35 | $3.59 | 103,428 | $3.73 M |
| 09/20/2024 | $5.10 | $5.19 (1.76%) | $5.28 | $5.09 | 15,336 | $5.09 M |
| 09/19/2024 | $5.39 | $5.18 (-3.9%) | $5.39 | $5.08 | 13,309 | $5.08 M |
| 09/18/2024 | $4.84 | $5.08 (4.96%) | $5.15 | $4.84 | 12,265 | $4.98 M |
| 09/17/2024 | $5.32 | $4.84 (-9.02%) | $5.45 | $4.73 | 43,186 | $4.74 M |
| 09/16/2024 | $5.70 | $5.19 (-8.95%) | $5.79 | $5.17 | 32,341 | $5.08 M |
| 09/13/2024 | $5.94 | $5.76 (-3.03%) | $5.94 | $5.54 | 14,464 | $5.65 M |
| 09/12/2024 | $5.72 | $5.70 (-0.35%) | $5.90 | $5.65 | 15,605 | $5.58 M |
| 09/11/2024 | $5.70 | $5.83 (2.28%) | $6.14 | $5.70 | 11,588 | $5.71 M |
| 09/10/2024 | $6.16 | $5.74 (-6.82%) | $6.28 | $5.55 | 19,873 | $5.63 M |
| 09/09/2024 | $5.98 | $6.05 (1.17%) | $6.35 | $5.94 | 9,991 | $5.93 M |
| 09/06/2024 | $6.60 | $6.04 (-8.48%) | $6.82 | $5.80 | 32,655 | $5.92 M |
| 09/05/2024 | $6.95 | $6.71 (-3.45%) | $7.15 | $6.60 | 27,986 | $6.58 M |
| 09/04/2024 | $6.60 | $6.67 (1.06%) | $7.11 | $6.42 | 64,086 | $6.54 M |
| 09/03/2024 | $6.16 | $6.42 (4.22%) | $6.57 | $6.11 | 31,287 | $6.29 M |
| 08/30/2024 | $5.94 | $6.16 (3.7%) | $6.53 | $5.94 | 25,224 | $6.03 M |
| 08/29/2024 | $5.72 | $6.07 (6.12%) | $6.15 | $5.65 | 35,868 | $5.94 M |
| 08/28/2024 | $5.94 | $5.65 (-4.88%) | $5.94 | $5.49 | 20,859 | $5.54 M |
| 08/27/2024 | $5.72 | $5.70 (-0.35%) | $5.76 | $5.41 | 20,127 | $5.58 M |
| 08/26/2024 | $5.93 | $5.74 (-3.2%) | $5.93 | $5.61 | 15,723 | $5.62 M |
| 08/23/2024 | $5.68 | $5.61 (-1.23%) | $5.76 | $5.46 | 23,346 | $5.50 M |
| 08/22/2024 | $5.54 | $5.36 (-3.25%) | $5.54 | $5.30 | 9,945 | $5.25 M |
| 08/21/2024 | $5.61 | $5.50 (-1.96%) | $5.76 | $4.90 | 62,310 | $5.39 M |
| 08/20/2024 | $5.52 | $5.54 (0.36%) | $5.69 | $5.44 | 10,441 | $5.43 M |
| 08/19/2024 | $5.49 | $5.52 (0.55%) | $5.72 | $5.37 | 9,683 | $5.40 M |
| 08/16/2024 | $5.39 | $5.49 (1.86%) | $5.66 | $5.32 | 13,473 | $5.38 M |
| 08/15/2024 | $5.83 | $5.34 (-8.4%) | $5.96 | $5.34 | 35,168 | $5.23 M |
| 08/14/2024 | $5.79 | $5.83 (0.69%) | $5.94 | $5.67 | 8,718 | $5.72 M |
| 08/13/2024 | $5.70 | $5.74 (0.7%) | $5.94 | $5.63 | 14,559 | $5.63 M |
| 08/12/2024 | $5.65 | $5.73 (1.42%) | $6.01 | $5.61 | 15,382 | $5.62 M |
| 08/09/2024 | $5.86 | $5.79 (-1.19%) | $6.08 | $5.65 | 20,891 | $4.91 M |
| 08/08/2024 | $5.65 | $6.04 (6.9%) | $6.16 | $5.62 | 14,377 | $5.12 M |