5 DAY PERFORMANCE
-8.07%
1 MONTH PERFORMANCE
+9.63%
3 MONTH PERFORMANCE
-95.17%
6 MONTH PERFORMANCE
-99.15%
YEAR-TO-DATE PERFORMANCE
-99.19%
1 YEAR PERFORMANCE
-99.77%
Sharps Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $5.23 | $5.01 (-4.21%) | $5.40 | $4.98 | 156.52 K | $250.19 K |
| 06/16/2025 | $5.39 | $5.38 (-0.19%) | $5.47 | $5.06 | 105.41 K | $268.67 K |
| 06/13/2025 | $5.58 | $5.45 (-2.33%) | $5.78 | $5.45 | 90.30 K | $272.16 K |
| 06/12/2025 | $5.91 | $5.89 (-0.34%) | $5.99 | $5.70 | 85.94 K | $294.13 K |
| 06/11/2025 | $6.10 | $6.03 (-1.15%) | $6.35 | $5.85 | 232.90 K | $301.13 K |
| 06/10/2025 | $5.86 | $6.20 (5.8%) | $6.28 | $5.69 | 244.21 K | $309.62 K |
| 06/09/2025 | $5.88 | $5.86 (-0.34%) | $6.04 | $5.40 | 261.80 K | $292.64 K |
| 06/06/2025 | $6.10 | $5.87 (-3.77%) | $6.56 | $5.83 | 513.90 K | $293.14 K |
| 06/05/2025 | $6.23 | $5.79 (-7.06%) | $6.92 | $5.68 | 1.18 M | $289.14 K |
| 06/04/2025 | $5.86 | $6.31 (7.68%) | $7.04 | $5.18 | 49.53 M | $315.11 K |
| 06/03/2025 | $3.57 | $3.74 (4.76%) | $3.75 | $3.47 | 38.04 K | $186.77 K |
| 06/02/2025 | $3.68 | $3.57 (-2.99%) | $3.78 | $3.44 | 33.69 K | $178.28 K |
| 05/30/2025 | $3.78 | $3.75 (-0.79%) | $3.86 | $3.65 | 37.80 K | $187.27 K |
| 05/29/2025 | $3.83 | $3.80 (-0.78%) | $3.83 | $3.65 | 40.20 K | $189.76 K |
| 05/28/2025 | $3.82 | $3.80 (-0.52%) | $3.90 | $3.60 | 43.14 K | $189.76 K |
| 05/27/2025 | $4.03 | $3.83 (-4.96%) | $4.07 | $3.80 | 47.90 K | $191.26 K |
| 05/23/2025 | $3.80 | $4.05 (6.58%) | $4.13 | $3.80 | 62.41 K | $202.25 K |
| 05/22/2025 | $3.98 | $3.94 (-1.01%) | $4.00 | $3.83 | 80.41 K | $196.76 K |
| 05/21/2025 | $4.02 | $3.81 (-5.22%) | $4.10 | $3.65 | 81.20 K | $190.26 K |
| 05/20/2025 | $4.20 | $4.10 (-2.38%) | $4.37 | $3.92 | 98.74 K | $204.75 K |
| 05/19/2025 | $4.20 | $4.28 (1.9%) | $4.39 | $4.12 | 92.11 K | $213.73 K |
| 05/16/2025 | $4.43 | $4.57 (3.16%) | $4.57 | $4.15 | 76.32 K | $228.22 K |
| 05/15/2025 | $4.55 | $4.51 (-0.88%) | $4.55 | $4.42 | 50.74 K | $225.22 K |
| 05/14/2025 | $4.68 | $4.56 (-2.56%) | $4.81 | $4.37 | 97.59 K | $227.72 K |
| 05/13/2025 | $4.65 | $4.55 (-2.15%) | $4.65 | $4.35 | 84.60 K | $227.22 K |
| 05/12/2025 | $4.67 | $4.66 (-0.21%) | $4.74 | $4.46 | 135.50 K | $232.71 K |
| 05/09/2025 | $5.05 | $4.73 (-6.34%) | $5.13 | $4.68 | 157.12 K | $236.21 K |
| 05/08/2025 | $4.67 | $5.05 (8.14%) | $5.18 | $4.67 | 174.61 K | $252.19 K |
| 05/07/2025 | $4.65 | $4.66 (0.22%) | $4.80 | $4.45 | 147.30 K | $232.71 K |
| 05/06/2025 | $5.16 | $4.70 (-8.91%) | $5.40 | $4.65 | 233.24 K | $234.71 K |
| 05/05/2025 | $4.63 | $4.65 (0.43%) | $4.73 | $4.34 | 107.01 K | $232.21 K |
| 05/02/2025 | $5.18 | $4.75 (-8.3%) | $5.30 | $4.43 | 219.00 K | $237.21 K |
| 05/01/2025 | $5.25 | $5.24 (-0.19%) | $5.57 | $5.01 | 355.80 K | $261.68 K |
| 04/30/2025 | $6.11 | $5.61 (-8.18%) | $7.39 | $5.30 | 19.44 M | $280.15 K |
| 04/29/2025 | $5.33 | $5.00 (-6.19%) | $5.49 | $4.86 | 204.00 K | $249.69 K |
| 04/28/2025 | $6.06 | $5.62 (-7.26%) | $5.70 | $5.55 | 295.19 K | $280.65 K |
| 04/25/2025 | $5.88 | $6.06 (3.06%) | $6.21 | $5.40 | 250.56 K | $302.62 K |
| 04/24/2025 | $8.55 | $6.42 (-24.91%) | $9.30 | $6.00 | 551.01 K | $320.60 K |
| 04/23/2025 | $8.94 | $8.76 (-2.01%) | $9.30 | $8.46 | 171.67 K | $437.46 K |
| 04/22/2025 | $9.48 | $9.24 (-2.53%) | $9.48 | $8.70 | 185.88 K | $461.43 K |
| 04/21/2025 | $10.29 | $9.60 (-6.71%) | $10.98 | $8.70 | 543.30 K | $479.40 K |
| 04/17/2025 | $11.15 | $9.60 (-13.9%) | $12.00 | $9.00 | 1.31 M | $479.40 K |
| 04/16/2025 | $10.80 | $7.95 (-26.39%) | $10.80 | $5.97 | 351.98 K | $397.01 K |
| 04/15/2025 | $9.84 | $9.72 (-1.22%) | $11.97 | $9.30 | 546.18 K | $485.40 K |
| 04/14/2025 | $13.08 | $12.75 (-2.52%) | $15.60 | $11.49 | 3.32 M | $636.71 K |
| 04/11/2025 | $8.70 | $7.50 (-13.79%) | $9.00 | $6.18 | 2.18 M | $374.54 K |
| 04/10/2025 | $7.89 | $5.49 (-30.42%) | $11.25 | $5.01 | 5.42 M | $274.16 K |
| 04/09/2025 | $4.53 | $4.20 (-7.28%) | $4.95 | $3.36 | 316.32 K | $209.74 K |
| 04/08/2025 | $6.00 | $5.07 (-15.5%) | $6.15 | $4.02 | 262.48 K | $253.19 K |
| 04/07/2025 | $6.57 | $6.00 (-8.68%) | $7.20 | $5.55 | 255.87 K | $299.63 K |
| 04/04/2025 | $8.19 | $7.74 (-5.49%) | $8.19 | $6.96 | 141.05 K | $386.52 K |
| 04/03/2025 | $7.95 | $8.34 (4.91%) | $8.79 | $7.65 | 195.72 K | $416.48 K |
| 04/02/2025 | $9.00 | $8.91 (-1%) | $10.02 | $8.55 | 630.32 K | $444.95 K |
| 04/01/2025 | $10.74 | $8.19 (-23.74%) | $11.07 | $7.56 | 1.16 M | $408.99 K |
| 03/31/2025 | $10.83 | $8.97 (-17.17%) | $11.07 | $8.64 | 348.77 K | $447.94 K |
| 03/28/2025 | $45.00 | $12.69 (-71.8%) | $45.00 | $11.64 | 714.78 K | $633.71 K |
| 03/27/2025 | $49.20 | $45.81 (-6.89%) | $50.76 | $43.50 | 17.23 K | $2.29 M |
| 03/26/2025 | $45.60 | $51.39 (12.7%) | $55.26 | $45.30 | 27.22 K | $2.57 M |
| 03/25/2025 | $47.04 | $46.74 (-0.64%) | $48.00 | $39.06 | 16.09 K | $2.33 M |
| 03/24/2025 | $63.39 | $51.18 (-19.26%) | $64.86 | $48.90 | 23.29 K | $2.56 M |
| 03/21/2025 | $77.10 | $65.31 (-15.29%) | $77.94 | $60.30 | 11.01 K | $3.26 M |
| 03/20/2025 | $93.00 | $76.83 (-17.39%) | $95.70 | $75.00 | 22.77 K | $3.84 M |
| 03/19/2025 | $97.50 | $95.46 (-2.09%) | $103.32 | $94.11 | 6.50 K | $4.77 M |
| 03/18/2025 | $96.48 | $103.80 (7.59%) | $117.00 | $96.30 | 18.52 K | $5.18 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.
