5 DAY PERFORMANCE
-8.25%
1 MONTH PERFORMANCE
-45.53%
3 MONTH PERFORMANCE
-63.58%
6 MONTH PERFORMANCE
-68.18%
YEAR-TO-DATE PERFORMANCE
-79.34%
1 YEAR PERFORMANCE
-79.39%
Sharps Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.89 | $1.88 (-0.53%) | $1.93 | $1.81 | 61,022 | $2.50 M |
| 12/19/2024 | $1.96 | $1.89 (-3.57%) | $1.96 | $1.82 | 39,195 | $2.52 M |
| 12/18/2024 | $2.06 | $1.97 (-4.37%) | $2.11 | $1.92 | 69,701 | $2.62 M |
| 12/17/2024 | $2.08 | $2.06 (-0.96%) | $2.11 | $2.04 | 41,600 | $2.74 M |
| 12/16/2024 | $2.06 | $2.12 (2.91%) | $2.14 | $1.97 | 55,204 | $2.82 M |
| 12/13/2024 | $1.99 | $2.04 (2.51%) | $2.15 | $1.95 | 101,624 | $2.72 M |
| 12/12/2024 | $2.00 | $1.99 (-0.5%) | $2.10 | $1.92 | 70,248 | $2.65 M |
| 12/11/2024 | $2.03 | $2.06 (1.48%) | $2.13 | $1.99 | 98,459 | $2.74 M |
| 12/10/2024 | $1.94 | $1.99 (2.58%) | $2.18 | $1.93 | 109,100 | $2.65 M |
| 12/09/2024 | $2.01 | $1.93 (-3.98%) | $2.01 | $1.81 | 238,100 | $2.57 M |
| 12/06/2024 | $1.85 | $2.01 (8.65%) | $2.14 | $1.85 | 392,721 | $2.68 M |
| 12/05/2024 | $2.16 | $2.05 (-5.09%) | $2.28 | $1.70 | 5.39 M | $2.73 M |
| 12/04/2024 | $2.18 | $1.95 (-10.55%) | $2.28 | $1.91 | 222,608 | $2.60 M |
| 12/03/2024 | $2.80 | $2.16 (-22.86%) | $2.94 | $2.10 | 503,400 | $2.88 M |
| 12/02/2024 | $3.75 | $3.35 (-10.67%) | $4.00 | $3.30 | 52,274 | $4.46 M |
| 11/29/2024 | $4.06 | $3.76 (-7.39%) | $4.06 | $3.70 | 14,400 | $5.01 M |
| 11/27/2024 | $4.04 | $3.97 (-1.73%) | $4.16 | $3.76 | 96,300 | $5.29 M |
| 11/26/2024 | $3.44 | $3.85 (11.92%) | $3.90 | $3.44 | 54,600 | $5.13 M |
| 11/25/2024 | $3.34 | $3.53 (5.69%) | $3.60 | $3.32 | 24,619 | $4.70 M |
| 11/22/2024 | $3.55 | $3.47 (-2.25%) | $3.70 | $3.12 | 50,992 | $4.62 M |
| 11/21/2024 | $3.15 | $3.53 (12.06%) | $3.59 | $3.04 | 95,372 | $4.70 M |
| 11/20/2024 | $2.66 | $3.23 (21.43%) | $3.31 | $2.66 | 129,618 | $4.30 M |
| 11/19/2024 | $2.67 | $2.73 (2.25%) | $2.81 | $2.60 | 25,296 | $3.64 M |
| 11/18/2024 | $2.70 | $2.65 (-1.85%) | $2.74 | $2.60 | 23,015 | $3.53 M |
| 11/15/2024 | $2.86 | $2.65 (-7.34%) | $2.86 | $2.63 | 26,712 | $3.53 M |
| 11/14/2024 | $2.81 | $2.81 (0%) | $2.99 | $2.69 | 21,100 | $3.74 M |
| 11/13/2024 | $2.72 | $2.81 (3.31%) | $2.87 | $2.61 | 62,189 | $3.74 M |
| 11/12/2024 | $2.70 | $2.73 (1.11%) | $2.78 | $2.54 | 81,403 | $3.64 M |
| 11/11/2024 | $2.72 | $2.71 (-0.37%) | $2.90 | $2.65 | 30,500 | $3.61 M |
| 11/08/2024 | $2.85 | $2.81 (-1.4%) | $2.85 | $2.65 | 63,805 | $60.58 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 |