Sharps Technology Inc. - Common Stock (STSS)

Historical Prices For Sharps Technology Inc. - Common Stock (STSS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.03	0.03	0.03	0.03	187,182,219	0.03
4/01/2025	0.04	0.04	0.03	0.03	346,500,884	0.03
3/31/2025	0.04	0.04	0.03	0.03	101,190,777	0.03
3/28/2025	0.15	0.15	0.04	0.04	214,434,334	0.04
3/27/2025	0.16	0.17	0.14	0.15	5,004,764	0.15
3/26/2025	0.15	0.18	0.15	0.17	8,144,078	0.17
3/25/2025	0.16	0.16	0.13	0.16	4,814,028	0.16
3/24/2025	0.21	0.22	0.16	0.17	6,932,423	0.17
3/21/2025	0.26	0.26	0.20	0.22	3,303,341	0.22
3/20/2025	0.31	0.32	0.25	0.26	6,789,961	0.26
3/19/2025	0.33	0.34	0.31	0.32	1,943,046	0.32
3/18/2025	0.32	0.39	0.32	0.35	5,504,169	0.35
3/17/2025	0.33	0.35	0.32	0.33	3,155,709	0.33
3/14/2025	0.37	0.41	0.34	0.34	7,823,421	0.34
3/13/2025	0.33	0.44	0.32	0.37	66,040,797	0.37
3/12/2025	0.35	0.35	0.28	0.30	5,170,171	0.30
3/11/2025	0.39	0.40	0.32	0.36	17,361,512	0.36
3/10/2025	0.46	0.46	0.40	0.44	592,297,166	0.44
3/07/2025	0.26	0.30	0.26	0.30	19,948,979	0.30
3/06/2025	0.30	0.30	0.26	0.26	4,617,704	0.26
3/05/2025	0.27	0.29	0.26	0.28	1,330,818	0.28
3/04/2025	0.28	0.28	0.25	0.27	1,492,634	0.27
3/03/2025	0.28	0.31	0.27	0.29	1,998,489	0.29
2/28/2025	0.31	0.31	0.28	0.28	1,858,088	0.28
2/27/2025	0.30	0.33	0.29	0.30	2,016,435	0.30
2/26/2025	0.28	0.37	0.28	0.33	7,735,902	0.33
2/25/2025	0.31	0.31	0.26	0.28	3,598,509	0.28
2/24/2025	0.38	0.38	0.29	0.33	5,274,901	0.33
2/21/2025	0.45	0.46	0.35	0.36	10,703,087	0.36
2/20/2025	0.35	0.59	0.35	0.52	75,800,539	0.52
2/19/2025	0.39	0.39	0.35	0.36	2,105,410	0.36
2/18/2025	0.37	0.41	0.36	0.38	3,512,648	0.38
2/14/2025	0.36	0.37	0.34	0.35	2,218,754	0.35
2/13/2025	0.35	0.41	0.33	0.37	4,918,374	0.37
2/12/2025	0.32	0.40	0.32	0.37	6,456,767	0.37
2/11/2025	0.35	0.35	0.32	0.32	1,458,643	0.32
2/10/2025	0.34	0.35	0.32	0.34	1,613,149	0.34
2/07/2025	0.37	0.37	0.33	0.33	1,868,326	0.33
2/06/2025	0.35	0.39	0.35	0.37	2,964,242	0.37
2/05/2025	0.31	0.42	0.31	0.37	13,132,097	0.37
2/04/2025	0.32	0.35	0.31	0.31	3,375,545	0.31
2/03/2025	0.38	0.38	0.30	0.32	5,566,799	0.32
1/31/2025	0.40	0.42	0.38	0.39	4,045,920	0.39
1/30/2025	0.38	0.41	0.34	0.41	5,761,083	0.41
1/29/2025	0.46	0.46	0.36	0.38	9,975,235	0.38
1/28/2025	0.45	0.49	0.41	0.47	20,758,508	0.47
1/27/2025	1.64	1.73	1.38	1.46	104,389	1.46
1/24/2025	1.78	1.82	1.64	1.65	144,755	1.65
1/23/2025	1.88	1.88	1.64	1.74	145,149	1.74
1/22/2025	1.88	1.91	1.82	1.88	14,357	1.88
1/21/2025	1.86	1.91	1.83	1.88	18,896	1.88
1/17/2025	1.85	1.91	1.83	1.85	20,542	1.85
1/16/2025	1.90	1.94	1.79	1.88	26,632	1.88
1/15/2025	1.96	1.98	1.82	1.91	45,237	1.91
1/14/2025	2.02	2.02	1.93	1.94	18,463	1.94
1/13/2025	2.03	2.06	1.90	2.02	45,874	2.02
1/10/2025	2.08	2.10	2.05	2.06	13,677	2.06
1/08/2025	2.24	2.24	2.06	2.13	97,802	2.13
1/07/2025	2.25	2.25	2.10	2.23	27,670	2.23
1/06/2025	2.30	2.30	2.19	2.20	42,278	2.20
1/03/2025	2.18	2.27	2.13	2.22	31,976	2.22