5 DAY PERFORMANCE
+36.64%
1 MONTH PERFORMANCE
+55.65%
3 MONTH PERFORMANCE
-4.28%
6 MONTH PERFORMANCE
+8.48%
YEAR-TO-DATE PERFORMANCE
-11.82%
1 YEAR PERFORMANCE
-64.20%
Sharps Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.25 | $1.15 (-8%) | $1.25 | $1.15 | 11.66 K | $83.46 M |
| 08/06/2026 | $1.25 | $1.17 (-6.4%) | $1.25 | $1.10 | 47.15 K | $84.91 M |
| 08/05/2026 | $1.30 | $1.28 (-1.54%) | $1.34 | $1.20 | 84.68 K | $92.89 M |
| 08/04/2026 | $1.30 | $1.30 (0%) | $1.37 | $1.28 | 175.81 K | $94.34 M |
| 08/03/2026 | $1.39 | $1.29 (-7.19%) | $1.39 | $1.28 | 81.53 K | $93.62 M |
| 07/31/2026 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.25 | 81.10 K | $95.07 M |
| 07/30/2026 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.33 | 74.75 K | $97.24 M |
| 07/29/2026 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.31 | 79.74 K | $99.42 M |
| 07/28/2026 | $1.34 | $1.40 (4.48%) | $1.42 | $1.25 | 71.95 K | $101.60 M |
| 07/27/2026 | $1.41 | $1.32 (-6.38%) | $1.45 | $1.31 | 43.55 K | $95.79 M |
| 07/24/2026 | $1.49 | $1.39 (-6.71%) | $1.49 | $1.33 | 61.47 K | $100.87 M |
| 07/23/2026 | $1.36 | $1.43 (5.15%) | $1.54 | $1.34 | 304.45 K | $103.78 M |
| 07/22/2026 | $1.33 | $1.39 (4.51%) | $1.39 | $1.26 | 50.77 K | $100.87 M |
| 07/21/2026 | $1.32 | $1.35 (2.27%) | $1.36 | $1.24 | 115.03 K | $97.97 M |
| 07/20/2026 | $1.17 | $1.30 (11.11%) | $1.32 | $1.12 | 199.25 K | $94.34 M |
| 07/17/2026 | $1.15 | $1.16 (0.87%) | $1.21 | $1.11 | 114.88 K | $84.18 M |
| 07/16/2026 | $1.19 | $1.19 (0%) | $1.26 | $1.16 | 136.86 K | $86.36 M |
| 07/15/2026 | $1.20 | $1.24 (3.33%) | $1.25 | $1.16 | 58.78 K | $89.99 M |
| 07/14/2026 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.13 | 68.28 K | $84.18 M |
| 07/13/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.10 | 73.86 K | $82.73 M |
| 07/10/2026 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.12 | 79.39 K | $84.18 M |
| 07/09/2026 | $1.11 | $1.18 (6.31%) | $1.20 | $1.10 | 107.64 K | $85.63 M |
| 07/08/2026 | $1.13 | $1.14 (0.88%) | $1.16 | $1.09 | 170.67 K | $82.73 M |
| 07/07/2026 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.13 | 125.73 K | $83.46 M |
| 07/06/2026 | $1.19 | $1.24 (4.2%) | $1.26 | $1.16 | 94.10 K | $89.99 M |
| 07/02/2026 | $1.18 | $1.23 (4.24%) | $1.23 | $1.14 | 363.75 K | $89.26 M |
| 07/01/2026 | $1.10 | $1.11 (0.91%) | $1.14 | $1.07 | 254.00 K | $80.55 M |
| 06/30/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.07 | 138.40 K | $80.55 M |
| 06/29/2026 | $1.06 | $1.12 (5.66%) | $1.13 | $1.02 | 201.72 K | $81.28 M |
| 06/26/2026 | $0.96 | $1.09 (13.51%) | $1.09 | $0.96 | 484.77 K | $79.10 M |
| 06/25/2026 | $1.02 | $0.95 (-6.86%) | $1.02 | $0.91 | 378.84 K | $68.94 M |
| 06/24/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $0.98 | 483.42 K | $74.02 M |
| 06/23/2026 | $1.07 | $1.03 (-3.74%) | $1.09 | $0.98 | 569.85 K | $74.75 M |
| 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 | 450.06 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 | 99.38 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 | 360.48 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 | 471.99 K | $50.61 M |
| 05/07/2026 | $1.87 | $1.87 (0%) | $1.89 | $1.84 | 148.77 K | $47.32 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.
