5 DAY PERFORMANCE
-17.34%
1 MONTH PERFORMANCE
-31.89%
3 MONTH PERFORMANCE
-74.45%
6 MONTH PERFORMANCE
-57.69%
YEAR-TO-DATE PERFORMANCE
-99.57%
1 YEAR PERFORMANCE
-99.54%
Sharps Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.95 | $2.66 (-9.83%) | $3.04 | $2.66 | 355.16 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 |
| 10/09/2025 | $6.75 | $6.72 (-0.44%) | $6.85 | $6.61 | 804.00 K | $6.69 M |
| 10/08/2025 | $6.55 | $6.69 (2.14%) | $6.75 | $6.31 | 297.80 K | $6.66 M |
| 10/07/2025 | $6.68 | $6.30 (-5.69%) | $6.70 | $6.10 | 374.90 K | $6.27 M |
| 10/06/2025 | $6.68 | $6.71 (0.45%) | $6.81 | $6.56 | 314.62 K | $6.68 M |
| 10/03/2025 | $6.66 | $6.75 (1.35%) | $6.82 | $6.59 | 469.50 K | $6.72 M |
| 10/02/2025 | $6.81 | $6.75 (-0.88%) | $6.87 | $6.42 | 7.06 M | $6.72 M |
| 10/01/2025 | $6.60 | $6.78 (2.73%) | $6.87 | $6.51 | 131.70 K | $6.75 M |
| 09/30/2025 | $6.80 | $6.52 (-4.12%) | $6.90 | $6.42 | 190.21 K | $6.49 M |
| 09/29/2025 | $6.55 | $6.90 (5.34%) | $7.09 | $6.40 | 819.13 K | $6.87 M |
| 09/26/2025 | $6.46 | $6.72 (4.02%) | $6.88 | $6.44 | 202.81 K | $6.69 M |
| 09/25/2025 | $6.47 | $6.36 (-1.7%) | $6.54 | $6.17 | 324.20 K | $6.33 M |
| 09/24/2025 | $7.03 | $6.59 (-6.26%) | $7.06 | $6.31 | 425.30 K | $6.56 M |
| 09/23/2025 | $7.68 | $7.03 (-8.46%) | $7.84 | $6.91 | 889.73 K | $7.00 M |
| 09/22/2025 | $7.92 | $7.91 (-0.13%) | $8.06 | $7.80 | 186.91 K | $7.87 M |
| 09/19/2025 | $8.13 | $8.16 (0.37%) | $8.25 | $7.85 | 403.33 K | $8.12 M |
| 09/18/2025 | $8.25 | $8.09 (-1.94%) | $8.67 | $8.02 | 648.60 K | $8.05 M |
| 09/17/2025 | $8.22 | $8.13 (-1.09%) | $8.60 | $8.00 | 305.52 K | $8.09 M |
| 09/16/2025 | $8.69 | $8.47 (-2.53%) | $8.73 | $7.90 | 1.86 M | $8.43 M |
| 09/15/2025 | $9.00 | $8.89 (-1.22%) | $9.35 | $8.09 | 394.13 K | $8.85 M |
| 09/12/2025 | $9.01 | $9.12 (1.22%) | $9.64 | $8.92 | 694.32 K | $9.08 M |
| 09/11/2025 | $10.50 | $9.30 (-11.43%) | $10.93 | $8.75 | 1.73 M | $9.26 M |
| 09/10/2025 | $9.44 | $9.25 (-2.01%) | $9.70 | $8.94 | 3.36 M | $9.21 M |
| 09/09/2025 | $10.30 | $9.44 (-8.35%) | $10.33 | $9.00 | 527.70 K | $9.39 M |
| 09/08/2025 | $10.75 | $10.24 (-4.74%) | $11.04 | $10.04 | 275.11 K | $10.19 M |
| 09/05/2025 | $9.26 | $10.74 (15.98%) | $10.97 | $9.26 | 359.71 K | $10.69 M |
| 09/04/2025 | $12.70 | $10.45 (-17.72%) | $12.70 | $8.90 | 759.00 K | $10.40 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.
