5 DAY PERFORMANCE
+51.69%
1 MONTH PERFORMANCE
-1.10%
3 MONTH PERFORMANCE
-2.19%
6 MONTH PERFORMANCE
-15.57%
YEAR-TO-DATE PERFORMANCE
-11.82%
1 YEAR PERFORMANCE
-66.54%
Sharps Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.20 | $1.08 (-10%) | $1.20 | $1.06 | 412.54 K | $78.38 M |
| 06/18/2026 | $1.19 | $1.18 (-0.84%) | $1.26 | $1.15 | 759.68 K | $85.63 M |
| 06/17/2026 | $1.26 | $1.20 (-4.76%) | $1.32 | $1.18 | 513.19 K | $87.08 M |
| 06/16/2026 | $1.31 | $1.29 (-1.53%) | $1.37 | $1.22 | 971.60 K | $93.62 M |
| 06/15/2026 | $1.20 | $1.25 (4.17%) | $1.30 | $1.19 | 607.12 K | $90.71 M |
| 06/12/2026 | $1.11 | $1.12 (0.9%) | $1.17 | $1.07 | 165.95 K | $81.28 M |
| 06/11/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.10 | 226.56 K | $82.01 M |
| 06/10/2026 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.02 | 691.17 K | $80.55 M |
| 06/09/2026 | $1.30 | $1.16 (-10.77%) | $1.30 | $1.14 | 213.56 K | $84.18 M |
| 06/08/2026 | $1.26 | $1.31 (3.97%) | $1.33 | $1.23 | 519.43 K | $95.07 M |
| 06/05/2026 | $1.23 | $1.21 (-1.63%) | $1.27 | $1.13 | 538.52 K | $87.81 M |
| 06/04/2026 | $1.25 | $1.25 (0%) | $1.30 | $1.21 | 405.96 K | $90.71 M |
| 06/03/2026 | $1.41 | $1.30 (-7.8%) | $1.46 | $1.28 | 280.73 K | $94.34 M |
| 06/02/2026 | $1.65 | $1.44 (-12.73%) | $1.65 | $1.43 | 296.11 K | $104.50 M |
| 06/01/2026 | $1.76 | $1.65 (-6.25%) | $1.79 | $1.65 | 374.65 K | $119.74 M |
| 05/29/2026 | $1.80 | $1.83 (1.67%) | $1.83 | $1.71 | 189.46 K | $132.80 M |
| 05/28/2026 | $1.84 | $1.77 (-3.8%) | $1.84 | $1.64 | 210.15 K | |
| 05/27/2026 | $1.98 | $1.84 (-7.07%) | $1.98 | $1.81 | 520.56 K | $133.53 M |
| 05/26/2026 | $1.87 | $1.82 (-2.67%) | $1.87 | $1.81 | 139.23 K | $132.08 M |
| 05/22/2026 | $1.90 | $1.81 (-4.74%) | $1.91 | $1.81 | 139.36 K | $131.35 M |
| 05/21/2026 | $1.84 | $1.89 (2.72%) | $1.92 | $1.84 | 121.86 K | $137.16 M |
| 05/20/2026 | $1.75 | $1.86 (6.29%) | $1.89 | $1.74 | 158.47 K | $134.98 M |
| 05/19/2026 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.75 | 86.12 K | $128.45 M |
| 05/18/2026 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.78 | 99.40 K | $130.63 M |
| 05/15/2026 | $1.92 | $1.88 (-2.08%) | $1.99 | $1.86 | 127.61 K | $136.43 M |
| 05/14/2026 | $2.00 | $2.00 (0%) | $2.02 | $1.91 | 360.50 K | $145.14 M |
| 05/13/2026 | $2.03 | $1.96 (-3.45%) | $2.05 | $1.94 | 143.49 K | $142.24 M |
| 05/12/2026 | $2.09 | $2.00 (-4.31%) | $2.14 | $2.00 | 247.55 K | $50.61 M |
| 05/11/2026 | $2.03 | $2.09 (2.96%) | $2.13 | $2.00 | 331.35 K | $52.89 M |
| 05/08/2026 | $1.89 | $2.00 (5.82%) | $2.02 | $1.85 | 472.00 K | $50.61 M |
| 05/07/2026 | $1.87 | $1.87 (0%) | $1.89 | $1.84 | 148.80 K | $47.32 M |
| 05/06/2026 | $1.92 | $1.88 (-2.08%) | $1.94 | $1.87 | 329.64 K | $47.57 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 |
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.
