5 DAY PERFORMANCE
-2.72%
1 MONTH PERFORMANCE
+20.13%
3 MONTH PERFORMANCE
+8.48%
6 MONTH PERFORMANCE
-52.77%
YEAR-TO-DATE PERFORMANCE
-11.82%
1 YEAR PERFORMANCE
-61.91%
Sharps Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.93 | $1.90 (-1.81%) | $1.94 | $1.87 | 290.67 K | $48.08 M |
| 05/05/2026 | $1.86 | $1.90 (2.15%) | $1.91 | $1.83 | 439.85 K | $48.08 M |
| 05/04/2026 | $1.84 | $1.83 (-0.54%) | $1.88 | $1.79 | 419.76 K | $46.31 M |
| 05/01/2026 | $1.77 | $1.84 (3.95%) | $1.85 | $1.77 | 314.59 K | $46.56 M |
| 04/30/2026 | $1.77 | $1.79 (1.13%) | $1.80 | $1.74 | 176.04 K | $45.30 M |
| 04/29/2026 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.73 | 174.70 K | $44.28 M |
| 04/28/2026 | $1.78 | $1.79 (0.56%) | $1.80 | $1.73 | 282.70 K | $45.30 M |
| 04/27/2026 | $1.89 | $1.79 (-5.29%) | $1.90 | $1.79 | 313.39 K | $45.30 M |
| 04/24/2026 | $1.85 | $1.88 (1.62%) | $1.93 | $1.82 | 324.23 K | $47.57 M |
| 04/23/2026 | $1.93 | $1.83 (-5.18%) | $1.95 | $1.82 | 494.27 K | $46.31 M |
| 04/22/2026 | $1.87 | $1.95 (4.28%) | $1.97 | $1.87 | 464.93 K | $49.35 M |
| 04/21/2026 | $1.85 | $1.83 (-1.08%) | $1.89 | $1.82 | 264.87 K | $46.31 M |
| 04/20/2026 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.82 | 194.33 K | $46.56 M |
| 04/17/2026 | $1.95 | $1.91 (-2.05%) | $1.96 | $1.89 | 329.15 K | $48.33 M |
| 04/16/2026 | $1.84 | $1.92 (4.35%) | $1.95 | $1.79 | 417.60 K | $48.59 M |
| 04/15/2026 | $1.74 | $1.85 (6.32%) | $1.85 | $1.74 | 323.90 K | $46.82 M |
| 04/14/2026 | $1.74 | $1.74 (0%) | $1.81 | $1.73 | 308.60 K | $44.03 M |
| 04/13/2026 | $1.64 | $1.73 (5.49%) | $1.73 | $1.61 | 361.02 K | $43.78 M |
| 04/10/2026 | $1.65 | $1.67 (1.21%) | $1.70 | $1.64 | 281.42 K | $42.26 M |
| 04/09/2026 | $1.60 | $1.67 (4.37%) | $1.68 | $1.60 | 384.53 K | $42.26 M |
| 04/08/2026 | $1.63 | $1.63 (0%) | $1.70 | $1.56 | 605.29 K | $41.25 M |
| 04/07/2026 | $1.46 | $1.56 (6.85%) | $1.57 | $1.42 | 661.02 K | $39.48 M |
| 04/06/2026 | $1.56 | $1.49 (-4.49%) | $1.61 | $1.48 | 1.06 M | $37.71 M |
| 04/02/2026 | $1.58 | $1.51 (-4.43%) | $1.59 | $1.50 | 520.90 K | $38.21 M |
| 04/01/2026 | $1.70 | $1.63 (-4.12%) | $1.72 | $1.62 | 237.61 K | $41.25 M |
| 03/31/2026 | $1.55 | $1.68 (8.39%) | $1.69 | $1.55 | 226.90 K | $42.51 M |
| 03/30/2026 | $1.60 | $1.56 (-2.5%) | $1.62 | $1.52 | 241.31 K | $39.48 M |
| 03/27/2026 | $1.67 | $1.58 (-5.39%) | $1.67 | $1.56 | 400.33 K | $39.98 M |
| 03/26/2026 | $1.70 | $1.67 (-1.76%) | $1.74 | $1.66 | 255.75 K | $40.65 M |
| 03/25/2026 | $1.79 | $1.73 (-3.35%) | $1.81 | $1.71 | 373.56 K | $42.11 M |
| 03/24/2026 | $1.83 | $1.73 (-5.46%) | $1.86 | $1.72 | 291.07 K | $42.11 M |
| 03/23/2026 | $1.78 | $1.83 (2.81%) | $1.83 | $1.72 | 507.07 K | $44.54 M |
| 03/20/2026 | $1.82 | $1.77 (-2.75%) | $1.86 | $1.74 | 517.85 K | $43.08 M |
| 03/19/2026 | $1.80 | $1.83 (1.67%) | $1.83 | $1.78 | 179.62 K | $44.54 M |
| 03/18/2026 | $1.87 | $1.83 (-2.14%) | $1.89 | $1.82 | 252.59 K | $44.54 M |
| 03/17/2026 | $1.97 | $1.92 (-2.54%) | $2.02 | $1.90 | 564.70 K | $46.73 M |
| 03/16/2026 | $2.01 | $1.96 (-2.49%) | $2.03 | $1.91 | 185.62 K | $47.71 M |
| 03/13/2026 | $1.88 | $1.90 (1.06%) | $2.07 | $1.87 | 531.38 K | $46.25 M |
| 03/12/2026 | $1.85 | $1.82 (-1.62%) | $1.91 | $1.81 | 252.63 K | $44.30 M |
| 03/11/2026 | $1.82 | $1.85 (1.65%) | $1.89 | $1.82 | 111.14 K | $45.03 M |
| 03/10/2026 | $1.83 | $1.82 (-0.55%) | $1.88 | $1.79 | 126.30 K | $44.30 M |
| 03/09/2026 | $1.78 | $1.79 (0.56%) | $1.85 | $1.73 | 107.11 K | $43.57 M |
| 03/06/2026 | $1.81 | $1.79 (-1.1%) | $1.86 | $1.77 | 127.50 K | $43.57 M |
| 03/05/2026 | $1.88 | $1.85 (-1.6%) | $1.94 | $1.79 | 249.70 K | $45.03 M |
| 03/04/2026 | $1.81 | $1.87 (3.31%) | $1.90 | $1.76 | 595.65 K | $45.52 M |
| 03/03/2026 | $1.73 | $1.78 (2.89%) | $1.81 | $1.70 | 257.51 K | $43.33 M |
| 03/02/2026 | $1.71 | $1.78 (4.09%) | $1.87 | $1.70 | 213.40 K | $43.33 M |
| 02/27/2026 | $1.76 | $1.73 (-1.7%) | $1.78 | $1.68 | 216.52 K | $42.11 M |
| 02/26/2026 | $1.90 | $1.80 (-5.26%) | $1.92 | $1.76 | 202.62 K | $43.81 M |
| 02/25/2026 | $1.80 | $1.92 (6.67%) | $2.04 | $1.77 | 1.11 M | $46.73 M |
| 02/24/2026 | $1.80 | $1.75 (-2.78%) | $1.84 | $1.73 | 164.18 K | $42.60 M |
| 02/23/2026 | $1.74 | $1.83 (5.17%) | $1.86 | $1.73 | 260.53 K | $44.54 M |
| 02/20/2026 | $1.74 | $1.80 (3.45%) | $1.86 | $1.74 | 142.34 K | $43.81 M |
| 02/19/2026 | $1.74 | $1.76 (1.15%) | $1.77 | $1.71 | 85.70 K | $42.84 M |
| 02/18/2026 | $1.75 | $1.79 (2.29%) | $1.88 | $1.75 | 122.26 K | $43.57 M |
| 02/17/2026 | $1.73 | $1.78 (2.89%) | $1.80 | $1.66 | 248.40 K | $43.33 M |
| 02/13/2026 | $1.63 | $1.76 (7.98%) | $1.80 | $1.63 | 242.60 K | $42.84 M |
| 02/12/2026 | $1.68 | $1.65 (-1.79%) | $1.71 | $1.62 | 282.13 K | $40.16 M |
| 02/11/2026 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.58 | 243.80 K | $40.41 M |
| 02/10/2026 | $1.72 | $1.70 (-1.16%) | $1.85 | $1.70 | 197.65 K | $41.38 M |
| 02/09/2026 | $1.63 | $1.75 (7.36%) | $1.77 | $1.63 | 601.46 K | $42.60 M |
| 02/06/2026 | $1.55 | $1.65 (6.45%) | $1.74 | $1.49 | 493.03 K | $40.16 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.
