5 DAY PERFORMANCE
-25.00%
1 MONTH PERFORMANCE
-28.68%
3 MONTH PERFORMANCE
-67.97%
6 MONTH PERFORMANCE
-67.80%
YEAR-TO-DATE PERFORMANCE
-6.90%
1 YEAR PERFORMANCE
-99.69%
Sharps Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.97 | $1.89 (-4.06%) | $2.04 | $1.65 | 5.70 M | $46.00 M |
| 01/08/2026 | $2.51 | $2.59 (3.19%) | $2.61 | $2.49 | 84.83 K | $63.04 M |
| 01/07/2026 | $2.49 | $2.48 (-0.4%) | $2.58 | $2.46 | 58.63 K | $60.37 M |
| 01/06/2026 | $2.54 | $2.50 (-1.57%) | $2.59 | $2.45 | 100.04 K | $60.85 M |
| 01/05/2026 | $2.26 | $2.52 (11.5%) | $2.57 | $2.26 | 194.34 K | $61.34 M |
| 01/02/2026 | $2.05 | $2.24 (9.27%) | $2.30 | $2.04 | 179.38 K | $54.52 M |
| 12/31/2025 | $2.04 | $2.03 (-0.49%) | $2.05 | $1.96 | 170.91 K | $49.41 M |
| 12/30/2025 | $2.00 | $2.09 (4.5%) | $2.09 | $1.93 | 199.70 K | $50.87 M |
| 12/29/2025 | $2.20 | $1.97 (-10.45%) | $2.22 | $1.96 | 275.10 K | $47.95 M |
| 12/26/2025 | $2.21 | $2.22 (0.45%) | $2.39 | $2.14 | 253.44 K | $54.04 M |
| 12/24/2025 | $2.11 | $2.20 (4.27%) | $2.22 | $2.09 | 50.70 K | $53.55 M |
| 12/23/2025 | $2.08 | $2.12 (1.92%) | $2.16 | $2.02 | 118.50 K | $51.60 M |
| 12/22/2025 | $2.20 | $2.11 (-4.09%) | $2.23 | $2.05 | 182.28 K | $51.36 M |
| 12/19/2025 | $2.12 | $2.22 (4.72%) | $2.38 | $2.12 | 1.04 M | $54.04 M |
| 12/18/2025 | $2.13 | $2.01 (-5.63%) | $2.30 | $2.01 | 190.70 K | $48.93 M |
| 12/17/2025 | $2.20 | $2.08 (-5.45%) | $2.23 | $2.06 | 361.60 K | $50.63 M |
| 12/16/2025 | $2.23 | $2.22 (-0.45%) | $2.32 | $2.22 | 96.95 K | $54.04 M |
| 12/15/2025 | $2.60 | $2.22 (-14.62%) | $2.62 | $2.21 | 340.70 K | $54.04 M |
| 12/12/2025 | $2.77 | $2.68 (-3.25%) | $2.90 | $2.62 | 194.30 K | $65.23 M |
| 12/11/2025 | $2.58 | $2.76 (6.98%) | $2.78 | $2.51 | 179.61 K | $67.18 M |
| 12/10/2025 | $2.84 | $2.65 (-6.69%) | $2.87 | $2.58 | 301.42 K | $64.50 M |
| 12/09/2025 | $2.59 | $2.86 (10.42%) | $2.91 | $2.53 | 395.21 K | $69.62 M |
| 12/08/2025 | $2.61 | $2.58 (-1.15%) | $2.65 | $2.28 | 408.10 K | $62.80 M |
| 12/05/2025 | $2.69 | $2.46 (-8.55%) | $2.73 | $2.42 | 368.30 K | $59.88 M |
| 12/04/2025 | $2.95 | $2.66 (-9.83%) | $3.04 | $2.66 | 368.10 K | $64.75 M |
| 12/03/2025 | $3.11 | $2.95 (-5.14%) | $3.23 | $2.92 | 190.00 K | $71.81 M |
| 12/02/2025 | $3.06 | $3.09 (0.98%) | $3.16 | $3.04 | 54.33 K | $75.21 M |
| 12/01/2025 | $3.15 | $3.07 (-2.54%) | $3.20 | $3.02 | 82.30 K | $74.73 M |
| 11/28/2025 | $3.32 | $3.23 (-2.71%) | $3.41 | $3.19 | 103.70 K | $78.62 M |
| 11/26/2025 | $3.10 | $3.27 (5.48%) | $3.35 | $3.08 | 145.10 K | $79.60 M |
| 11/25/2025 | $2.98 | $3.16 (6.04%) | $3.22 | $2.87 | 114.57 K | $76.92 M |
| 11/24/2025 | $2.80 | $2.99 (6.79%) | $3.08 | $2.74 | 107.00 K | $72.78 M |
| 11/21/2025 | $2.65 | $2.83 (6.79%) | $2.84 | $2.64 | 135.01 K | $68.89 M |
| 11/20/2025 | $3.03 | $2.76 (-8.91%) | $3.12 | $2.73 | 154.46 K | $67.18 M |
| 11/19/2025 | $3.08 | $2.97 (-3.57%) | $3.13 | $2.86 | 96.90 K | $72.29 M |
| 11/18/2025 | $2.80 | $3.08 (10%) | $3.22 | $2.80 | 119.20 K | $74.97 M |
| 11/17/2025 | $3.04 | $2.86 (-5.92%) | $3.13 | $2.82 | 191.33 K | $69.62 M |
| 11/14/2025 | $3.09 | $3.08 (-0.32%) | $3.32 | $3.02 | 117.33 K | $74.97 M |
| 11/13/2025 | $3.66 | $3.21 (-12.3%) | $3.66 | $3.10 | 218.00 K | $78.13 M |
| 11/12/2025 | $3.70 | $3.67 (-0.81%) | $3.86 | $3.64 | 97.58 K | $89.33 M |
| 11/11/2025 | $4.02 | $3.64 (-9.45%) | $4.02 | $3.63 | 81.44 K | $88.60 M |
| 11/10/2025 | $3.95 | $4.04 (2.28%) | $4.04 | $3.76 | 130.10 K | $4.02 M |
| 11/07/2025 | $3.76 | $3.86 (2.66%) | $3.93 | $3.65 | 90.81 K | $3.84 M |
| 11/06/2025 | $4.17 | $3.79 (-9.11%) | $4.17 | $3.76 | 145.10 K | $3.77 M |
| 11/05/2025 | $3.90 | $4.21 (7.95%) | $4.21 | $3.87 | 91.60 K | $4.19 M |
| 11/04/2025 | $4.11 | $3.92 (-4.62%) | $4.25 | $3.86 | 165.90 K | $3.90 M |
| 11/03/2025 | $4.33 | $4.28 (-1.15%) | $4.41 | $4.21 | 135.04 K | $4.26 M |
| 10/31/2025 | $4.51 | $4.41 (-2.22%) | $4.53 | $4.26 | 193.43 K | $4.39 M |
| 10/30/2025 | $4.86 | $4.50 (-7.41%) | $4.86 | $4.36 | 235.60 K | $4.48 M |
| 10/29/2025 | $5.15 | $4.96 (-3.69%) | $5.32 | $4.91 | 92.04 K | $4.94 M |
| 10/28/2025 | $5.36 | $5.15 (-3.92%) | $5.47 | $5.03 | 139.55 K | $5.13 M |
| 10/27/2025 | $5.24 | $5.41 (3.24%) | $5.49 | $5.07 | 178.00 K | $5.38 M |
| 10/24/2025 | $5.12 | $5.05 (-1.37%) | $5.30 | $4.96 | 144.16 K | $5.03 M |
| 10/23/2025 | $4.67 | $5.17 (10.71%) | $5.26 | $4.62 | 318.43 K | $5.15 M |
| 10/22/2025 | $4.96 | $4.67 (-5.85%) | $5.21 | $4.60 | 177.00 K | $4.65 M |
| 10/21/2025 | $4.75 | $5.05 (6.32%) | $5.21 | $4.62 | 242.90 K | $5.03 M |
| 10/20/2025 | $4.98 | $4.89 (-1.81%) | $5.08 | $4.78 | 212.20 K | $4.87 M |
| 10/17/2025 | $4.91 | $4.72 (-3.87%) | $5.09 | $4.64 | 223.71 K | $4.70 M |
| 10/16/2025 | $5.64 | $5.06 (-10.28%) | $5.81 | $5.04 | 304.31 K | $5.04 M |
| 10/15/2025 | $5.86 | $5.58 (-4.78%) | $6.14 | $5.52 | 243.80 K | $5.55 M |
| 10/14/2025 | $5.70 | $5.78 (1.4%) | $5.94 | $5.56 | 306.31 K | $5.75 M |
| 10/13/2025 | $5.90 | $5.73 (-2.88%) | $5.91 | $5.34 | 496.20 K | $5.70 M |
| 10/10/2025 | $6.65 | $5.90 (-11.28%) | $6.75 | $5.89 | 568.90 K | $5.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
