Dark

STSS
Sharps Technology Inc. Common Stock
stock NASDAQ

At Close

Dec 26, 2025 3:59:30 PM EST

2.22USD+0.909%(+0.02)253,442

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 26, 2025 8:55:30 AM EST

2.20USD0.000%(0.00)1,065

After-hours

Dec 23, 2025 4:37:30 PM EST

2.09USD-1.415%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	2.2100	2.3900	2.13620	2.2200	+0.909%	253,442	0.000%
2025-12-24	2.1100	2.2200	2.08500	2.2000	+3.774%	50,674	+0.909%
2025-12-23	2.0800	2.1611	2.02000	2.1200	+0.474%	118,476	+4.717%
2025-12-22	2.2000	2.2317	2.05000	2.1100	-4.955%	182,282	+5.213%
2025-12-19	2.1200	2.3807	2.12000	2.2200	+10.448%	1,039,705	0.000%
2025-12-18	2.1300	2.3000	2.01000	2.0100	-3.365%	190,675	+10.448%
2025-12-17	2.2000	2.2300	2.05500	2.0800	-6.306%	361,383	+6.731%
2025-12-16	2.2300	2.3200	2.22000	2.2200	0.000%	96,948	0.000%
2025-12-15	2.6000	2.6150	2.21000	2.2200	-17.164%	340,697	0.000%
2025-12-12	2.7700	2.9000	2.62000	2.6800	-2.899%	194,300	-17.164%
2025-12-11	2.5800	2.7800	2.51000	2.7600	+4.151%	179,607	-19.565%
2025-12-10	2.8400	2.8700	2.58000	2.6500	-7.343%	301,418	-16.226%
2025-12-09	2.5900	2.9050	2.53490	2.8600	+10.853%	395,211	-22.378%
2025-12-08	2.6100	2.6450	2.28000	2.5800	+4.878%	408,056	-13.953%
2025-12-05	2.6900	2.7292	2.42500	2.4600	-7.519%	368,290	-9.756%
2025-12-04	2.9500	3.0400	2.66000	2.6600	-9.831%	368,100	-16.541%
2025-12-03	3.1100	3.2300	2.92000	2.9500	-4.531%	189,969	-24.746%
2025-12-02	3.0600	3.1600	3.04000	3.0900	+0.651%	54,332	-28.155%
2025-12-01	3.1500	3.2000	3.02000	3.0700	-4.954%	82,279	-27.687%
2025-11-28	3.3200	3.4100	3.19000	3.2300	-1.223%	103,653	-31.269%
2025-11-26	3.1000	3.3525	3.07500	3.2700	+3.481%	145,059	-32.110%
2025-11-25	2.9800	3.2200	2.87000	3.1600	+5.686%	114,574	-29.747%
2025-11-24	2.8000	3.0800	2.73800	2.9900	+5.654%	106,988	-25.753%
2025-11-21	2.6500	2.8400	2.64000	2.8300	+2.536%	135,011	-21.555%
2025-11-20	3.0300	3.1200	2.73000	2.7600	-7.071%	154,457	-19.565%
2025-11-19	3.0800	3.1340	2.86000	2.9700	-3.571%	96,861	-25.253%
2025-11-18	2.8000	3.2200	2.80000	3.0800	+7.692%	119,164	-27.922%
2025-11-17	3.0400	3.1300	2.82000	2.8600	-7.143%	191,331	-22.378%
2025-11-14	3.0900	3.3200	3.02000	3.0800	-4.050%	117,325	-27.922%
2025-11-13	3.6600	3.6600	3.10000	3.2100	-12.534%	217,963	-30.841%
2025-11-12	3.7000	3.8600	3.64000	3.6700	+0.824%	97,579	-39.510%
2025-11-11	4.0200	4.0200	3.63000	3.6400	-9.901%	81,440	-39.011%
2025-11-10	3.9500	4.0400	3.76120	4.0400	+4.663%	130,082	-45.050%
2025-11-07	3.7600	3.9273	3.65000	3.8600	+1.847%	90,809	-42.487%
2025-11-06	4.1700	4.1700	3.76000	3.7900	-9.976%	145,102	-41.425%
2025-11-05	3.9000	4.2100	3.87000	4.2100	+7.398%	91,554	-47.268%
2025-11-04	4.1100	4.2499	3.86000	3.9200	-8.411%	165,873	-43.367%
2025-11-03	4.3300	4.4113	4.21000	4.2800	-2.948%	135,042	-48.131%
2025-10-31	4.5100	4.5300	4.26000	4.4100	-2.000%	193,426	-49.660%
2025-10-30	4.8600	4.8600	4.36000	4.5000	-9.274%	235,570	-50.667%
2025-10-29	5.1500	5.3200	4.91000	4.9600	-3.689%	92,041	-55.242%
2025-10-28	5.3600	5.4703	5.03010	5.1500	-4.806%	139,547	-56.893%
2025-10-27	5.2400	5.4900	5.07000	5.4100	+7.129%	177,989	-58.965%
2025-10-24	5.1200	5.2950	4.96000	5.0500	-2.321%	144,155	-56.040%
2025-10-23	4.6700	5.2600	4.62300	5.1700	+10.707%	318,427	-57.060%
2025-10-22	4.9600	5.2100	4.60000	4.6700	-7.525%	176,996	-52.463%
2025-10-21	4.7500	5.2100	4.62000	5.0500	+3.272%	242,874	-56.040%
2025-10-20	4.9800	5.0799	4.78000	4.8900	+3.602%	212,156	-54.601%
2025-10-17	4.9100	5.0899	4.64000	4.7200	-6.719%	223,709	-52.966%
2025-10-16	5.6400	5.8100	5.04000	5.0600	-9.319%	304,310	-56.126%
2025-10-15	5.8600	6.1400	5.52010	5.5800	-3.460%	243,797	-60.215%
2025-10-14	5.7000	5.9400	5.56000	5.7800	+0.873%	306,310	-61.592%
2025-10-13	5.9000	5.9096	5.34000	5.7300	-2.881%	496,193	-61.257%
2025-10-10	6.6500	6.7491	5.89000	5.9000	-12.202%	568,890	-62.373%
2025-10-09	6.7500	6.8500	6.61000	6.7200	+0.448%	803,995	-66.964%
2025-10-08	6.5500	6.7500	6.31000	6.6900	+6.190%	297,793	-66.816%
2025-10-07	6.6800	6.7000	6.10000	6.3000	-6.110%	374,851	-64.762%
2025-10-06	6.6800	6.8099	6.56000	6.7100	-0.593%	314,616	-66.915%
2025-10-03	6.6600	6.8200	6.59000	6.7500	0.000%	469,467	-67.111%
2025-10-02	6.8100	6.8711	6.42000	6.7500	-0.442%	7,055,051	-67.111%
2025-10-01	6.6000	6.8722	6.51000	6.7800	+3.988%	131,703	-67.257%
2025-09-30	6.8000	6.9000	6.42000	6.5200	-5.507%	190,206	-65.951%
2025-09-29	6.5500	7.0923	6.40000	6.9000	+2.679%	819,126	-67.826%
2025-09-26	6.4600	6.8760	6.44000	6.7200	+5.660%	202,806	-66.964%
2025-09-25	6.4700	6.5400	6.17000	6.3600	-3.490%	324,159	-65.094%
2025-09-24	7.0300	7.0599	6.31130	6.5900	-6.259%	425,270	-66.313%
2025-09-23	7.6800	7.8400	6.91000	7.0300	-11.125%	889,732	-68.421%
2025-09-22	7.9200	8.0550	7.80000	7.9100	-3.064%	186,910	-71.934%
2025-09-19	8.1300	8.2500	7.85000	8.1600	+0.865%	403,327	-72.794%
2025-09-18	8.2500	8.6700	8.02000	8.0900	-0.492%	648,585	-72.559%
2025-09-17	8.2200	8.6000	8.00000	8.1300	-4.014%	305,515	-72.694%
2025-09-16	8.6900	8.7300	7.90000	8.4700	-4.724%	1,864,937	-73.790%
2025-09-15	9.0000	9.3475	8.09000	8.8900	-2.522%	394,129	-75.028%
2025-09-12	9.0100	9.6400	8.92000	9.1200	-1.935%	694,320	-75.658%
2025-09-11	10.5000	10.9282	8.75000	9.3000	+0.541%	1,726,979	-76.129%
2025-09-10	9.4400	9.7000	8.94000	9.2500	-2.013%	3,364,254	-76.000%
2025-09-09	10.3000	10.3250	9.00000	9.4400	-7.813%	527,702	-76.483%
2025-09-08	10.7500	11.0400	10.04010	10.2400	-4.655%	275,113	-78.320%
2025-09-05	9.2600	10.9700	9.26000	10.7400	+2.775%	359,713	-79.330%
2025-09-04	12.7000	12.7000	8.90000	10.4500	-12.259%	758,990	-78.756%
2025-09-03	12.1600	13.5000	11.20000	11.9100	+1.621%	759,250	-81.360%
2025-09-02	12.5500	13.4792	11.12010	11.7200	-13.506%	744,989	-81.058%
2025-08-29	15.2900	15.3800	10.57000	13.5500	-15.471%	1,826,664	-83.616%
2025-08-28	16.3600	17.5500	15.18000	16.0300	+8.019%	5,201,702	-86.151%
2025-08-27	11.4500	18.2300	11.00000	14.8400	+52.518%	25,688,804	-85.040%
2025-08-26	9.8000	10.1682	8.51000	9.7300	-5.990%	1,334,260	-77.184%
2025-08-25	11.4000	13.2799	10.00000	10.3500	+40.721%	24,815,951	-78.551%
2025-08-22	6.4100	7.4500	6.34000	7.3550	+16.285%	205,466	-69.816%
2025-08-21	4.7700	6.7000	4.72550	6.3250	+30.682%	341,535	-64.901%
2025-08-20	4.9600	5.2300	4.54000	4.8400	-5.284%	91,226	-54.132%
2025-08-19	4.8600	5.1500	4.86000	5.1100	+0.988%	17,907	-56.556%
2025-08-18	4.8500	5.1199	4.81320	5.0600	+1.811%	13,369	-56.126%
2025-08-15	5.0000	5.1200	4.85000	4.9700	-2.930%	45,471	-55.332%
2025-08-14	5.1100	5.3200	4.93000	5.1200	-4.478%	71,026	-56.641%
2025-08-13	5.7000	5.9500	5.12000	5.3600	-0.741%	112,737	-58.582%
2025-08-12	5.5100	5.6500	5.28500	5.4000	-5.097%	54,226	-58.889%
2025-08-11	6.5600	6.5600	5.68000	5.6900	-12.462%	60,610	-60.984%
2025-08-08	4.9100	6.7300	4.91000	6.5000	+30.000%	341,551	-65.846%
2025-08-07	4.7700	5.0600	4.74010	5.0000	+3.950%	31,336	-55.600%
2025-08-06	4.3800	5.1326	4.38000	4.8100	+2.778%	80,476	-53.846%
2025-08-05	4.4900	4.6800	4.36370	4.6800	+1.518%	23,362	-52.564%
2025-08-04	4.7000	4.8400	4.56000	4.6100	-4.555%	36,334	-51.844%
2025-08-01	4.6800	5.0100	4.68000	4.8300	+1.046%	38,547	-54.037%
2025-07-31	4.9400	5.2250	4.70000	4.7800	-4.400%	45,904	-53.556%
2025-07-30	5.7300	5.8800	4.51000	5.0000	-11.348%	153,514	-55.600%
2025-07-29	5.8500	6.0000	5.64000	5.6400	-6.468%	28,182	-60.638%
2025-07-28	6.2000	6.2100	5.90000	6.0300	-1.471%	16,319	-63.184%
2025-07-25	6.1700	6.2182	6.00000	6.1200	-0.649%	30,651	-63.725%
2025-07-24	6.3000	6.3600	6.09010	6.1600	-2.222%	21,695	-63.961%
2025-07-23	6.2400	6.3000	6.02000	6.3000	+3.448%	37,473	-64.762%
2025-07-22	6.5900	6.5900	6.04000	6.0900	-3.487%	50,434	-63.547%
2025-07-21	5.8700	6.3100	5.81600	6.3100	+9.359%	91,045	-64.818%
2025-07-18	5.7600	5.9100	5.75000	5.7700	-0.688%	18,002	-61.525%
2025-07-17	5.7600	5.9300	5.76000	5.8100	-1.692%	30,233	-61.790%
2025-07-16	5.9000	5.9467	5.80000	5.9100	+1.026%	20,252	-62.437%
2025-07-15	6.0000	6.0000	5.66010	5.8500	-0.341%	58,772	-62.051%
2025-07-14	5.7500	5.9000	5.67020	5.8700	+2.443%	30,752	-62.181%
2025-07-11	5.7500	5.8600	5.67000	5.7300	-2.385%	31,577	-61.257%
2025-07-10	5.7800	5.9500	5.62000	5.8700	+0.342%	40,563	-62.181%
2025-07-09	5.8600	5.8799	5.51000	5.8500	+1.563%	26,185	-62.051%
2025-07-08	5.6800	5.9000	5.68000	5.7600	+2.037%	61,551	-61.458%
2025-07-07	5.5500	5.6800	5.40000	5.6450	-2.672%	61,043	-60.673%
2025-07-03	5.7000	6.0000	5.62500	5.8000	+1.754%	73,737	-61.724%
2025-07-02	5.4000	5.7000	5.38039	5.7000	+2.888%	57,890	-61.053%
2025-07-01	5.2900	5.5600	5.29000	5.5400	+1.651%	40,880	-59.928%
2025-06-30	5.7200	5.7800	5.36800	5.4500	0.000%	43,099	-59.266%
2025-06-27	5.4500	5.5999	5.31180	5.4500	-0.729%	46,708	-59.266%
2025-06-26	5.3900	5.5600	5.26000	5.4900	+1.855%	33,717	-59.563%
2025-06-25	5.7000	5.7000	5.30000	5.3900	-5.439%	50,955	-58.813%
2025-06-24	5.4500	5.8300	5.36000	5.7000	+6.542%	73,921	-61.053%
2025-06-23	5.2000	5.4600	5.20000	5.3500	+2.885%	69,840	-58.505%
2025-06-20	5.2000	5.5980	5.15000	5.2000	-4.412%	102,933	-57.308%
2025-06-18	5.4000	5.8200	5.23280	5.4400	+8.583%	1,732,913	-59.191%
2025-06-17	5.2300	5.4000	4.98000	5.0100	-6.877%	156,523	-55.689%
2025-06-16	5.3900	5.4701	5.06000	5.3800	-1.284%	105,409	-58.736%
2025-06-13	5.5800	5.7840	5.45000	5.4500	-7.470%	90,299	-59.266%
2025-06-12	5.9100	5.9900	5.70000	5.8900	-2.322%	85,942	-62.309%
2025-06-11	6.1000	6.3500	5.85000	6.0300	-2.742%	232,879	-63.184%
2025-06-10	5.8600	6.2800	5.69000	6.2000	+5.802%	244,212	-64.194%
2025-06-09	5.8800	6.0449	5.40000	5.8600	-0.170%	261,789	-62.116%
2025-06-06	6.1000	6.5600	5.83180	5.8700	+1.382%	513,882	-62.181%
2025-06-05	6.2300	6.9199	5.67520	5.7900	-8.241%	1,175,864	-61.658%
2025-06-04	5.8550	7.0400	5.18000	6.3100	+68.717%	49,530,409	-64.818%
2025-06-03	3.5700	3.7450	3.47000	3.7400	+4.762%	38,044	-40.642%
2025-06-02	3.6800	3.7800	3.44320	3.5700	-4.800%	33,694	-37.815%
2025-05-30	3.7800	3.8599	3.65000	3.7500	-1.316%	37,798	-40.800%
2025-05-29	3.8300	3.8300	3.65000	3.8000	0.000%	40,158	-41.579%
2025-05-28	3.8200	3.9000	3.60000	3.8000	-0.783%	43,140	-41.579%
2025-05-27	4.0300	4.0700	3.80000	3.8300	-5.432%	47,904	-42.037%
2025-05-23	3.8000	4.1300	3.80000	4.0500	+2.792%	62,408	-45.185%
2025-05-22	3.9800	3.9992	3.83010	3.9400	+3.412%	80,411	-43.655%
2025-05-21	4.0200	4.1000	3.65000	3.8100	-7.073%	81,177	-41.732%
2025-05-20	4.2000	4.3700	3.92200	4.1000	-4.206%	98,744	-45.854%
2025-05-19	4.2000	4.3900	4.12050	4.2800	-6.346%	92,112	-48.131%
2025-05-16	4.4300	4.5700	4.15010	4.5700	+1.330%	76,318	-51.422%
2025-05-15	4.5500	4.5500	4.41560	4.5100	-1.096%	50,741	-50.776%
2025-05-14	4.6800	4.8100	4.37000	4.5600	+0.220%	97,593	-51.316%
2025-05-13	4.6500	4.6500	4.35000	4.5500	-2.361%	84,604	-51.209%
2025-05-12	4.6700	4.7390	4.46350	4.6600	-1.480%	135,465	-52.361%
2025-05-09	5.0500	5.1330	4.68000	4.7300	-6.337%	157,115	-53.066%
2025-05-08	4.6700	5.1800	4.67000	5.0500	+8.369%	174,613	-56.040%
2025-05-07	4.6500	4.8000	4.45000	4.6600	-0.851%	147,277	-52.361%
2025-05-06	5.1600	5.3999	4.65000	4.7000	+1.075%	233,244	-52.766%
2025-05-05	4.6300	4.7294	4.33500	4.6500	-2.105%	107,008	-52.258%
2025-05-02	5.1800	5.3000	4.43100	4.7500	-9.351%	218,997	-53.263%
2025-05-01	5.2500	5.5700	5.01000	5.2400	-6.595%	355,759	-57.634%
2025-04-30	6.1050	7.3900	5.30000	5.6100	+12.200%	19,435,332	-60.428%
2025-04-29	5.3300	5.4900	4.85690	5.0000	-11.972%	204,002	-55.600%
2025-04-28	6.0600	7.1200	5.05000	5.6800	-6.271%	308,976	-60.915%
2025-04-25	5.8800	6.2100	5.40000	6.0600	-5.607%	269,707	-63.366%
2025-04-24	8.5500	9.3000	6.00000	6.4200	-26.712%	551,013	-65.421%
2025-04-23	8.9400	9.3000	8.46000	8.7600	-5.195%	171,669	-74.658%
2025-04-22	9.4800	9.4800	8.70000	9.2400	-3.750%	185,881	-75.974%
2025-04-21	10.2900	10.9800	8.70000	9.6000	0.000%	543,297	-76.875%
2025-04-17	11.1450	12.0000	9.00000	9.6000	+20.755%	1,305,997	-76.875%
2025-04-16	10.8000	10.8000	5.97000	7.9500	-18.210%	351,982	-72.075%
2025-04-15	9.8400	11.9700	9.30000	9.7200	-23.765%	546,182	-77.160%
2025-04-14	13.0800	15.6000	11.49000	12.7500	+70.000%	3,318,258	-82.588%
2025-04-11	8.7000	9.0000	6.18000	7.5000	+36.612%	2,176,739	-70.400%
2025-04-10	7.8900	11.2500	5.01000	5.4900	+30.714%	5,417,129	-59.563%
2025-04-09	4.5300	4.9500	3.36000	4.2000	-17.160%	316,321	-47.143%
2025-04-08	6.0000	6.1500	4.02000	5.0700	-15.500%	262,478	-56.213%
2025-04-07	6.5700	7.2000	5.55000	6.0000	-22.481%	255,866	-63.000%
2025-04-04	8.1900	8.1900	6.96000	7.7400	-7.194%	141,052	-71.318%
2025-04-03	7.9500	8.7900	7.65000	8.3400	-6.397%	195,716	-73.381%
2025-04-02	9.0000	10.0200	8.55000	8.9100	+8.791%	630,322	-75.084%
2025-04-01	10.7400	11.0700	7.56000	8.1900	-8.696%	1,160,003	-72.894%
2025-03-31	10.8300	11.0700	8.64000	8.9700	-29.314%	348,766	-75.251%
2025-03-28	45.0000	45.0000	11.64000	12.6900	-72.299%	714,780	-82.506%
2025-03-27	49.2000	50.7600	43.50000	45.8100	-10.858%	17,232	-95.154%
2025-03-26	45.6000	55.2600	45.30000	51.3900	+9.949%	27,215	-95.680%
2025-03-25	47.0400	48.0000	39.06000	46.7400	-8.675%	16,092	-95.250%
2025-03-24	63.3900	64.8600	48.90000	51.1800	-21.635%	23,286	-95.662%
2025-03-21	77.1000	77.9400	60.30000	65.3100	-14.994%	11,011	-96.601%
2025-03-20	93.0000	95.7000	75.00000	76.8300	-19.516%	22,770	-97.111%
2025-03-19	97.5000	103.3200	94.11030	95.4600	-8.035%	6,497	-97.674%
2025-03-18	96.4800	117.0000	96.30000	103.8000	+4.848%	18,520	-97.861%
2025-03-17	99.0000	106.2300	96.00000	99.0000	-2.684%	10,593	-97.758%
2025-03-14	111.3000	123.0000	100.77000	101.7300	-8.227%	26,078	-97.818%
2025-03-13	98.1000	131.6700	96.06000	110.8500	+23.703%	220,417	-97.997%
2025-03-12	104.4900	105.9300	84.15000	89.6100	-16.797%	17,370	-97.523%
2025-03-11	116.7600	119.6700	95.76000	107.7000	-18.409%	58,104	-97.939%
2025-03-10	138.9600	211.2000	120.00000	132.0000	+48.298%	1,976,871	-98.318%
2025-03-07	78.3000	90.0000	77.10000	89.0100	+12.685%	66,497	-97.506%
2025-03-06	90.0000	90.9000	78.90000	78.9900	-5.151%	15,649	-97.190%
2025-03-05	81.0000	87.6720	77.10000	83.2800	+1.351%	4,487	-97.334%
2025-03-04	85.0500	85.0500	75.00000	82.1700	-5.421%	5,030	-97.298%
2025-03-03	84.6000	93.0000	79.98000	86.8800	+1.721%	6,692	-97.445%
2025-02-28	93.9000	93.9000	84.00000	85.4100	-6.349%	6,194	-97.401%
2025-02-27	90.0600	97.5000	87.00000	91.2000	-8.461%	6,812	-97.566%
2025-02-26	84.1200	110.2800	84.12000	99.6300	+18.607%	26,000	-97.772%
2025-02-25	93.0000	93.3000	79.29000	84.0000	-15.865%	12,122	-97.357%
2025-02-24	114.0000	114.0000	87.00000	99.8400	-6.517%	17,863	-97.776%
2025-02-21	135.0000	138.0000	105.00000	106.8000	-31.446%	35,677	-97.921%
2025-02-20	105.7200	176.9100	105.72000	155.7900	+44.773%	254,227	-98.575%
2025-02-19	116.4000	117.0000	103.98000	107.6100	-6.783%	7,102	-97.937%
2025-02-18	111.0000	122.8500	108.03000	115.4400	+9.943%	11,962	-98.077%
2025-02-14	109.3800	110.6700	102.00000	105.0000	-4.215%	7,396	-97.886%
2025-02-13	106.5000	123.0000	99.00000	109.6200	-2.011%	16,655	-97.975%
2025-02-12	96.0000	119.4000	95.70000	111.8700	+15.700%	22,996	-98.016%
2025-02-11	105.9000	105.9000	96.00000	96.6900	-6.035%	5,105	-97.704%
2025-02-10	102.9300	105.0000	95.70000	102.9000	+3.594%	6,198	-97.843%
2025-02-07	112.4100	112.4100	97.71000	99.3300	-11.471%	6,228	-97.765%
2025-02-06	105.0300	116.6400	105.00000	112.2000	+2.102%	9,979	-98.021%
2025-02-05	93.0000	127.5000	91.80000	109.8900	+17.066%	44,098	-97.980%
2025-02-04	96.0000	104.1300	92.37000	93.8700	-1.974%	11,529	-97.635%
2025-02-03	115.4400	115.4400	90.00000	95.7600	-18.363%	18,672	-97.682%
2025-01-31	120.0000	125.7000	114.48000	117.3000	-3.457%	13,486	-98.107%
2025-01-30	113.4600	122.4000	101.19000	121.5000	+7.086%	19,774	-98.173%
2025-01-29	136.5000	137.1300	108.21000	113.4600	-18.911%	33,545	-98.043%
2025-01-28	136.2000	147.0000	124.05000	139.9200	-68.055%	70,256	-98.413%
2025-01-27	492.0000	519.0000	414.00000	438.0000	-11.515%	452	-99.493%
2025-01-24	534.0600	546.0000	492.00000	495.0000	-5.172%	483	-99.552%
2025-01-23	564.0000	564.0000	492.00000	522.0000	-7.447%	484	-99.575%
2025-01-22	564.0000	573.0000	546.00000	564.0000	0.000%	48	-99.606%
2025-01-21	558.0000	574.2900	549.00000	564.0000	+1.622%	64	-99.606%
2025-01-17	555.0000	573.0000	549.00000	555.0000	-1.596%	68	-99.600%
2025-01-16	570.0000	582.0000	537.63000	564.0000	-1.571%	93	-99.606%
2025-01-15	588.0000	594.6000	546.00000	573.0000	-1.546%	151	-99.613%
2025-01-14	606.0000	606.0000	579.00000	582.0000	-3.960%	62	-99.619%
2025-01-13	609.0000	617.9700	570.00000	606.0000	-1.942%	153	-99.634%
2025-01-10	624.0000	630.0000	615.00000	618.0000	-3.286%	46	-99.641%
2025-01-08	672.0000	672.0000	618.09000	639.0000	-4.484%	326	-99.653%
2025-01-07	675.0000	675.4800	630.00000	669.0000	+1.364%	93	-99.668%
2025-01-06	690.0000	690.0000	656.10000	660.0000	-0.901%	145	-99.664%
2025-01-03	654.0000	681.0000	639.00000	666.0000	+5.213%	107	-99.667%
2025-01-02	618.0000	651.3600	611.70000	633.0000	+2.427%	134	-99.649%
2024-12-31	624.0000	624.0000	585.00000	618.0000	+1.478%	153	-99.641%
2024-12-30	585.0000	627.0000	558.00000	609.0000	+3.046%	361	-99.635%
2024-12-27	594.0000	606.0000	573.00000	591.0000	-1.990%	110	-99.624%
2024-12-26	621.0000	621.0000	588.00000	603.0000	0.000%	231	-99.632%
2024-12-24	558.0000	606.0000	555.00000	603.0000	+8.649%	116	-99.632%
2024-12-23	564.0000	587.2200	555.00000	555.0000	-1.596%	73	-99.600%
2024-12-20	567.0000	579.0300	543.00000	564.0000	-0.529%	204	-99.606%
2024-12-19	588.0000	588.0000	546.00000	567.0000	-4.061%	131	-99.608%
2024-12-18	618.0000	633.0000	576.00000	591.0000	-4.369%	232	-99.624%
2024-12-17	624.0000	633.0000	611.40000	618.0000	-2.830%	139	-99.641%
2024-12-16	618.0000	641.9700	591.00000	636.0000	+3.922%	184	-99.651%
2024-12-13	597.0000	644.9700	584.64000	612.0000	+2.513%	339	-99.637%
2024-12-12	600.0000	630.0000	576.00000	597.0000	-3.398%	234	-99.628%
2024-12-11	609.0000	638.9700	597.00000	618.0000	+3.518%	328	-99.641%
2024-12-10	582.0000	654.0000	579.00000	597.0000	+3.109%	364	-99.628%
2024-12-09	603.0000	603.0000	543.00000	579.0000	-3.980%	794	-99.617%
2024-12-06	555.0000	641.9700	555.00000	603.0000	-1.951%	1,309	-99.632%
2024-12-05	648.0000	684.0000	510.00000	615.0000	+5.128%	17,958	-99.639%
2024-12-04	654.0000	685.0500	573.00000	585.0000	-9.722%	742	-99.621%
2024-12-03	840.0000	882.0000	630.00000	648.0000	-35.592%	1,678	-99.657%
2024-12-02	1,125.0000	1,198.6200	990.00000	1,006.0800	-10.809%	174	-99.779%
2024-11-29	1,218.0000	1,218.0000	1,110.00000	1,128.0000	-5.182%	48	-99.803%
2024-11-27	1,212.0000	1,248.2700	1,128.00000	1,189.6500	+3.000%	321	-99.813%
2024-11-26	1,032.0000	1,170.0000	1,032.00000	1,155.0000	+9.065%	182	-99.808%
2024-11-25	1,002.0000	1,080.0000	996.00000	1,059.0000	+1.729%	82	-99.790%
2024-11-22	1,065.0000	1,110.0000	936.87000	1,041.0000	-1.700%	170	-99.787%
2024-11-21	945.0000	1,077.0000	912.18000	1,059.0000	+9.288%	318	-99.790%
2024-11-20	798.6000	993.0000	798.60000	969.0000	+18.441%	432	-99.771%
2024-11-19	801.0000	843.5100	780.00000	818.1300	+2.909%	84	-99.729%
2024-11-18	810.0000	822.0000	780.00000	795.0000	0.000%	77	-99.721%
2024-11-15	858.9300	858.9300	790.38000	795.0000	-5.694%	89	-99.721%
2024-11-14	843.0000	898.3200	807.03000	843.0000	0.000%	70	-99.737%
2024-11-13	816.3900	861.0000	783.03000	843.0000	+2.930%	207	-99.737%
2024-11-12	810.0000	834.0000	762.00000	819.0000	+0.738%	271	-99.729%
2024-11-11	816.0000	870.0300	795.00000	813.0000	-3.559%	102	-99.727%
2024-11-08	855.0600	855.0600	795.00000	843.0000	-4.393%	213	-99.737%
2024-11-07	876.0000	921.0000	846.00000	881.7300	+0.654%	59	-99.748%
2024-11-06	903.0000	990.0000	868.47000	876.0000	-8.464%	94	-99.747%
2024-11-05	861.0000	975.0000	861.00000	957.0000	+7.770%	260	-99.768%
2024-11-04	870.0000	915.0000	855.00000	888.0000	+2.935%	122	-99.750%
2024-11-01	855.0000	879.0000	846.12000	862.6800	-0.841%	85	-99.743%
2024-10-31	915.0000	915.0000	861.00000	870.0000	-0.685%	86	-99.745%
2024-10-30	897.0000	900.0000	834.00000	876.0000	-2.990%	193	-99.747%
2024-10-29	807.0000	1,008.0000	798.00000	903.0000	+9.455%	1,305	-99.754%
2024-10-28	816.0000	843.6000	795.00000	825.0000	+0.917%	153	-99.731%
2024-10-25	828.0000	847.5000	780.00000	817.5000	-1.268%	127	-99.728%
2024-10-24	822.0000	884.5800	822.00000	828.0000	+0.730%	246	-99.732%
2024-10-23	855.0000	885.0000	780.00000	822.0000	-5.517%	306	-99.730%
2024-10-22	903.0000	932.7000	837.00000	870.0000	-5.537%	418	-99.745%
2024-10-21	861.0000	1,110.0000	861.00000	921.0000	+6.228%	1,747	-99.759%
2024-10-18	756.0000	936.0000	702.57000	867.0000	+16.532%	1,886	-99.744%
2024-10-17	819.0000	885.0000	732.00000	744.0000	-23.457%	1,146	-99.702%
2024-10-16	813.0000	981.0000	813.00000	972.0000	+4.153%	441	-99.772%
2024-10-15	990.0000	990.0000	866.58000	933.2400	-8.479%	298	-99.762%
2024-10-14	990.0000	1,053.3600	958.32000	1,019.7000	+0.325%	187	-99.782%
2024-10-11	1,032.9000	1,032.9000	990.00000	1,016.4000	-1.282%	20	-99.782%
2024-10-10	996.6000	1,036.2000	981.42000	1,029.6000	+0.971%	46	-99.784%
2024-10-09	1,011.7800	1,032.2400	958.32000	1,019.7000	+0.849%	63	-99.782%
2024-10-08	990.0000	1,022.3400	990.00000	1,011.1200	+2.133%	52	-99.780%
2024-10-07	1,023.0000	1,040.8200	981.42000	990.0000	-1.575%	31	-99.776%
2024-10-04	1,007.1600	1,023.0000	990.00000	1,005.8400	+0.131%	51	-99.779%
2024-10-03	1,013.1000	1,028.2800	1,000.56000	1,004.5200	-0.911%	30	-99.779%
2024-10-02	990.0000	1,036.8600	990.00000	1,013.7600	+2.742%	68	-99.781%
2024-10-01	1,023.0000	1,023.0000	958.98000	986.7000	-0.532%	71	-99.775%
2024-09-30	1,122.0000	1,122.0000	990.66000	991.9800	-8.577%	159	-99.776%
2024-09-27	1,016.4000	1,090.9800	998.58000	1,085.0400	+3.722%	159	-99.795%
2024-09-26	990.0000	1,054.6800	940.50000	1,046.1000	+5.949%	357	-99.788%
2024-09-25	1,028.2800	1,048.0800	929.94000	987.3600	-12.258%	3,134	-99.775%
2024-09-24	1,181.4000	1,254.0000	1,101.54000	1,125.3000	-1.331%	235	-99.803%
2024-09-23	1,603.8000	1,603.8000	1,075.80000	1,140.4800	-26.811%	345	-99.805%
2024-09-20	1,531.2000	1,584.0000	1,526.58000	1,558.2600	+0.255%	51	-99.858%
2024-09-19	1,617.0000	1,617.0000	1,524.60000	1,554.3000	+1.948%	44	-99.857%
2024-09-18	1,452.0000	1,546.3800	1,452.00000	1,524.6000	+5.000%	41	-99.854%
2024-09-17	1,597.2000	1,636.1400	1,419.66000	1,452.0000	-6.701%	144	-99.847%
2024-09-16	1,708.7400	1,736.4600	1,551.66000	1,556.2800	-10.000%	108	-99.857%
2024-09-13	1,782.0000	1,782.0000	1,663.20000	1,729.2000	+1.178%	48	-99.872%
2024-09-12	1,716.0000	1,771.4400	1,693.56000	1,709.0700	-2.320%	52	-99.870%
2024-09-11	1,709.4000	1,840.7400	1,709.40000	1,749.6600	+1.571%	39	-99.873%
2024-09-10	1,848.0000	1,882.9800	1,665.18000	1,722.6000	-5.091%	66	-99.871%
2024-09-09	1,795.2000	1,904.1000	1,782.00000	1,815.0000	+0.219%	33	-99.878%
2024-09-06	1,980.0000	2,046.0000	1,741.08000	1,811.0400	-10.033%	109	-99.877%
2024-09-05	2,085.6000	2,145.0000	1,980.00000	2,013.0000	+0.594%	93	-99.890%
2024-09-04	1,980.0000	2,132.4600	1,927.20000	2,001.1200	+3.836%	214	-99.889%
2024-09-03	1,848.0000	1,972.0800	1,831.50000	1,927.2000	+4.323%	104	-99.885%
2024-08-30	1,782.0000	1,959.5400	1,782.00000	1,847.3400	+1.523%	84	-99.880%
2024-08-29	1,716.0000	1,846.0200	1,696.20000	1,819.6200	+7.360%	120	-99.878%
2024-08-28	1,782.0000	1,782.0000	1,647.36000	1,694.8800	-0.811%	70	-99.869%
2024-08-27	1,716.0000	1,729.2000	1,623.60000	1,708.7400	-0.690%	67	-99.870%
2024-08-26	1,778.0400	1,778.0400	1,683.00000	1,720.6200	+2.235%	52	-99.871%
2024-08-23	1,702.8000	1,729.2000	1,636.80000	1,683.0000	+4.680%	78	-99.868%
2024-08-22	1,663.2000	1,663.2000	1,591.26000	1,607.7600	-2.482%	33	-99.862%
2024-08-21	1,683.0000	1,727.8800	1,469.16000	1,648.6800	-0.834%	208	-99.865%
2024-08-20	1,656.6000	1,708.0800	1,630.86000	1,662.5400	+0.479%	35	-99.866%
2024-08-19	1,646.0400	1,716.0000	1,611.06000	1,654.6200	+0.521%	32	-99.866%
2024-08-16	1,617.0000	1,696.8600	1,597.20000	1,646.0400	+2.845%	45	-99.865%
2024-08-15	1,749.0000	1,788.9234	1,600.50000	1,600.5000	-8.555%	117	-99.861%
2024-08-14	1,738.4400	1,782.0000	1,699.50000	1,750.2276	+1.565%	29	-99.873%
2024-08-13	1,709.4000	1,781.3400	1,689.60000	1,723.2600	+0.230%	49	-99.871%
2024-08-12	1,695.5400	1,803.7800	1,683.00000	1,719.3000	-0.951%	51	-99.871%
2024-08-09	1,758.9000	1,822.9200	1,693.56000	1,735.8000	-4.259%	70	-99.872%
2024-08-08	1,696.2000	1,848.0000	1,686.30000	1,813.0200	+7.683%	48	-99.878%
2024-08-07	1,756.2600	1,756.2600	1,663.20000	1,683.6600	-5.448%	57	-99.868%
2024-08-06	1,752.9600	1,843.3800	1,651.32660	1,780.6800	+10.122%	57	-99.875%
2024-08-05	1,602.4800	1,667.8200	1,433.52000	1,617.0000	-4.110%	163	-99.863%
2024-08-02	1,797.1800	1,827.5400	1,650.66000	1,686.3000	-8.978%	152	-99.868%
2024-08-01	2,003.1000	2,046.0000	1,830.18000	1,852.6200	-8.804%	190	-99.880%
2024-07-31	1,848.0000	2,046.0000	1,607.10000	2,031.4800	+4.339%	560	-99.891%
2024-07-30	1,907.4000	1,980.0000	1,844.70000	1,947.0000	+1.724%	259	-99.886%
2024-07-29	1,948.3200	2,032.8000	1,856.58000	1,914.0000	+0.138%	230	-99.884%
2024-07-26	1,809.7200	2,171.4000	1,809.72000	1,911.3600	-1.831%	661	-99.884%
2024-07-25	2,178.0000	2,224.2000	1,628.88000	1,947.0000	+24.315%	10,467	-99.886%
2024-07-24	1,386.6600	1,579.3800	1,346.40000	1,566.1800	+13.758%	132	-99.858%
2024-07-23	1,386.0000	1,485.0000	1,358.28000	1,376.7600	+0.530%	172	-99.839%
2024-07-22	1,390.6200	1,419.0000	1,346.40000	1,369.5000	-0.718%	98	-99.838%
2024-07-19	1,444.0800	1,485.0000	1,339.80000	1,379.4000	-2.610%	124	-99.839%
2024-07-18	1,498.8600	1,584.0000	1,353.66000	1,416.3600	-3.420%	383	-99.843%
2024-07-17	1,651.3200	1,700.1600	1,158.30000	1,466.5200	-12.726%	552	-99.849%
2024-07-16	1,735.1400	1,752.9600	1,669.80000	1,680.3600	-6.052%	126	-99.868%
2024-07-15	1,716.0000	1,851.9600	1,716.00000	1,788.6000	+1.880%	144	-99.876%
2024-07-12	1,739.1000	1,882.3200	1,674.42000	1,755.6000	+1.179%	155	-99.874%
2024-07-11	1,762.2000	1,817.3100	1,715.34000	1,735.1400	-6.141%	152	-99.872%
2024-07-10	1,649.3400	1,980.0000	1,649.34000	1,848.6600	+9.243%	625	-99.880%
2024-07-09	1,650.0000	1,725.9000	1,621.62000	1,692.2400	-1.913%	183	-99.869%

.dark-mode .b9d75z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b9d75z{ color: #333333; background-color: white; border: 2px solid #333333; }STSSSharps Technology Inc. Common Stockstock NASDAQ

STSS
Sharps Technology Inc. Common Stock
stock NASDAQ