5 DAY PERFORMANCE
-4.61%
1 MONTH PERFORMANCE
-0.96%
3 MONTH PERFORMANCE
-54.00%
6 MONTH PERFORMANCE
-58.60%
YEAR-TO-DATE PERFORMANCE
+1.97%
1 YEAR PERFORMANCE
-98.30%
Sharps Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.11 | $2.07 (-1.9%) | $2.12 | $2.00 | 441.19 K | $50.39 M |
| 01/29/2026 | $2.28 | $2.12 (-7.02%) | $2.29 | $2.06 | 669.83 K | $51.60 M |
| 01/28/2026 | $2.31 | $2.32 (0.43%) | $2.32 | $2.24 | 832.10 K | $56.47 M |
| 01/27/2026 | $2.11 | $2.30 (9%) | $2.31 | $2.10 | 590.76 K | $55.98 M |
| 01/26/2026 | $2.17 | $2.13 (-1.84%) | $2.20 | $2.10 | 1.12 M | $51.85 M |
| 01/23/2026 | $2.13 | $2.17 (1.88%) | $2.23 | $2.10 | 478.63 K | $52.82 M |
| 01/22/2026 | $2.26 | $2.20 (-2.65%) | $2.27 | $2.13 | 769.79 K | $53.55 M |
| 01/21/2026 | $2.08 | $2.25 (8.17%) | $2.27 | $2.08 | 539.99 K | $54.77 M |
| 01/20/2026 | $2.26 | $2.18 (-3.54%) | $2.27 | $2.08 | 432.85 K | $53.06 M |
| 01/16/2026 | $2.21 | $2.37 (7.24%) | $2.38 | $2.09 | 1.41 M | $57.69 M |
| 01/15/2026 | $2.23 | $2.30 (3.14%) | $2.33 | $2.12 | 963.11 K | $55.98 M |
| 01/14/2026 | $2.20 | $2.18 (-0.91%) | $2.35 | $1.98 | 2.50 M | $53.06 M |
| 01/13/2026 | $2.04 | $2.11 (3.43%) | $2.22 | $1.90 | 3.21 M | $51.36 M |
| 01/12/2026 | $1.93 | $2.03 (5.18%) | $2.06 | $1.87 | 1.38 M | $49.41 M |
| 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 | $98.34 M |
| 11/07/2025 | $3.76 | $3.86 (2.66%) | $3.93 | $3.65 | 90.81 K | $93.96 M |
| 11/06/2025 | $4.17 | $3.79 (-9.11%) | $4.17 | $3.76 | 145.10 K | $92.25 M |
| 11/05/2025 | $3.90 | $4.21 (7.95%) | $4.21 | $3.87 | 91.60 K | $102.48 M |
| 11/04/2025 | $4.11 | $3.92 (-4.62%) | $4.25 | $3.86 | 165.90 K | $95.42 M |
| 11/03/2025 | $4.33 | $4.28 (-1.15%) | $4.41 | $4.21 | 135.04 K | $104.18 M |
| 10/31/2025 | $4.51 | $4.41 (-2.22%) | $4.53 | $4.26 | 193.43 K | $107.34 M |
| 10/30/2025 | $4.86 | $4.50 (-7.41%) | $4.86 | $4.36 | 235.60 K | $109.53 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.
