5 DAY PERFORMANCE
+36.36%
1 MONTH PERFORMANCE
-10.18%
3 MONTH PERFORMANCE
+4.71%
6 MONTH PERFORMANCE
+88.09%
YEAR-TO-DATE PERFORMANCE
+48.88%
1 YEAR PERFORMANCE
+50.00%
Sharps Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.05 | $0.05 (6.41%) | $0.05 | $0.05 | 9.69 K | $55.98 M |
| 12/05/2025 | $0.04 | $0.04 (1.18%) | $0.04 | $0.04 | 19.67 K | $59.88 M |
| 12/04/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2.53 K | $64.75 M |
| 12/03/2025 | $0.04 | $0.04 (6.28%) | $0.04 | $0.04 | 14.30 K | $71.81 M |
| 12/02/2025 | $0.06 | $0.05 (-22%) | $0.06 | $0.03 | 160.91 K | $75.21 M |
| 12/01/2025 | $0.06 | $0.06 (2.5%) | $0.06 | $0.06 | 29.13 K | $74.73 M |
| 11/28/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 3.05 K | $78.62 M |
| 11/25/2025 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.05 | 2.97 K | $76.92 M |
| 11/24/2025 | $0.04 | $0.05 (23%) | $0.05 | $0.04 | 54.48 K | $72.78 M |
| 11/21/2025 | $0.04 | $0.04 (5.49%) | $0.04 | $0.04 | 5.28 K | $68.89 M |
| 11/20/2025 | $0.05 | $0.04 (-7.11%) | $0.05 | $0.04 | 20.85 K | $67.18 M |
| 11/19/2025 | $0.05 | $0.05 (-10%) | $0.05 | $0.04 | 10.47 K | $72.29 M |
| 11/18/2025 | $0.06 | $0.04 (-30.02%) | $0.06 | $0.04 | 69.52 K | $74.97 M |
| 11/17/2025 | $0.06 | $0.06 (-5.98%) | $0.06 | $0.05 | 34.55 K | $69.62 M |
| 11/14/2025 | $0.05 | $0.05 (-2%) | $0.06 | $0.04 | 19.24 K | $74.97 M |
| 11/13/2025 | $0.06 | $0.06 (-0.16%) | $0.07 | $0.06 | 178.19 K | $78.13 M |
| 11/12/2025 | $0.07 | $0.07 (-1.29%) | $0.07 | $0.06 | 27.29 K | $89.33 M |
| 11/11/2025 | $0.06 | $0.07 (7.26%) | $0.07 | $0.06 | 29.87 K | $88.60 M |
| 11/10/2025 | $0.07 | $0.07 (4.04%) | $0.07 | $0.07 | 39.60 K | $4.02 M |
| 11/07/2025 | $0.06 | $0.07 (6.54%) | $0.07 | $0.06 | 23.26 K | $3.84 M |
| 11/06/2025 | $0.07 | $0.08 (13.97%) | $0.08 | $0.07 | 35.98 K | $3.77 M |
| 11/05/2025 | $0.07 | $0.07 (2.54%) | $0.07 | $0.06 | 30.21 K | $4.19 M |
| 11/04/2025 | $0.07 | $0.07 (0.81%) | $0.07 | $0.07 | 83.45 K | $3.90 M |
| 11/03/2025 | $0.07 | $0.07 (-0.88%) | $0.07 | $0.07 | 22.71 K | $4.26 M |
| 10/31/2025 | $0.06 | $0.07 (9.76%) | $0.07 | $0.06 | 36.78 K | $4.39 M |
| 10/30/2025 | $0.06 | $0.06 (-2.65%) | $0.07 | $0.06 | 28.05 K | $4.48 M |
| 10/29/2025 | $0.07 | $0.07 (-4.14%) | $0.07 | $0.06 | 30.70 K | $4.94 M |
| 10/28/2025 | $0.08 | $0.07 (-6.27%) | $0.08 | $0.07 | 4.21 K | $5.13 M |
| 10/27/2025 | $0.07 | $0.07 (1.63%) | $0.07 | $0.07 | 69.24 K | $5.38 M |
| 10/24/2025 | $0.07 | $0.07 (0.69%) | $0.07 | $0.07 | 93.96 K | $5.03 M |
| 10/23/2025 | $0.07 | $0.07 (7.5%) | $0.07 | $0.06 | 59.70 K | $5.15 M |
| 10/22/2025 | $0.06 | $0.08 (25.87%) | $0.08 | $0.06 | 63.68 K | $4.65 M |
| 10/21/2025 | $0.07 | $0.07 (2.47%) | $0.08 | $0.07 | 38.56 K | $5.03 M |
| 10/20/2025 | $0.09 | $0.08 (-6.18%) | $0.09 | $0.08 | 22.86 K | $4.87 M |
| 10/17/2025 | $0.07 | $0.08 (20.46%) | $0.08 | $0.06 | 38.83 K | $4.70 M |
| 10/16/2025 | $0.07 | $0.07 (4.57%) | $0.07 | $0.06 | 64.75 K | $5.04 M |
| 10/15/2025 | $0.07 | $0.06 (-7.29%) | $0.07 | $0.06 | 93.86 K | $5.55 M |
| 10/14/2025 | $0.09 | $0.07 (-23%) | $0.09 | $0.07 | 36.40 K | $5.75 M |
| 10/13/2025 | $0.07 | $0.06 (-6.53%) | $0.08 | $0.06 | 124.01 K | $5.70 M |
| 10/10/2025 | $0.05 | $0.05 (-0.18%) | $0.06 | $0.05 | 84.39 K | $5.87 M |
| 10/09/2025 | $0.05 | $0.05 (1.86%) | $0.07 | $0.05 | 78.15 K | $6.69 M |
| 10/08/2025 | $0.05 | $0.05 (19.21%) | $0.05 | $0.05 | 80.32 K | $6.66 M |
| 10/07/2025 | $0.05 | $0.05 (1.15%) | $0.06 | $0.05 | 61.12 K | $6.27 M |
| 10/06/2025 | $0.06 | $0.06 (-3.37%) | $0.06 | $0.05 | 56.09 K | $6.68 M |
| 10/03/2025 | $0.06 | $0.06 (0.18%) | $0.06 | $0.05 | 88.53 K | $6.72 M |
| 10/02/2025 | $0.05 | $0.05 (0.8%) | $0.06 | $0.04 | 401.50 K | $6.72 M |
| 10/01/2025 | $0.06 | $0.05 (-16.83%) | $0.06 | $0.05 | 135.90 K | $6.75 M |
| 09/30/2025 | $0.06 | $0.05 (-21.38%) | $0.06 | $0.05 | 78.54 K | $6.49 M |
| 09/29/2025 | $0.06 | $0.06 (10%) | $0.07 | $0.06 | 118.27 K | $6.87 M |
| 09/26/2025 | $0.06 | $0.07 (15.08%) | $0.07 | $0.06 | 31.94 K | $6.69 M |
| 09/25/2025 | $0.07 | $0.06 (-6.49%) | $0.07 | $0.05 | 107.71 K | $6.33 M |
| 09/24/2025 | $0.07 | $0.07 (-0.89%) | $0.07 | $0.06 | 46.35 K | $6.56 M |
| 09/23/2025 | $0.06 | $0.07 (11.11%) | $0.07 | $0.06 | 65.07 K | $7.00 M |
| 09/22/2025 | $0.06 | $0.06 (-0.16%) | $0.06 | $0.06 | 193.48 K | $7.87 M |
| 09/19/2025 | $0.06 | $0.07 (14.03%) | $0.07 | $0.06 | 56.98 K | $8.12 M |
| 09/18/2025 | $0.09 | $0.07 (-12.12%) | $0.09 | $0.06 | 105.55 K | $8.05 M |
| 09/17/2025 | $0.08 | $0.08 (-2.62%) | $0.10 | $0.07 | 107.48 K | $8.09 M |
| 09/16/2025 | $0.09 | $0.08 (-9.1%) | $0.09 | $0.07 | 75.44 K | $8.43 M |
| 09/15/2025 | $0.08 | $0.08 (-6.21%) | $0.08 | $0.07 | 42.50 K | $8.85 M |
| 09/12/2025 | $0.07 | $0.08 (7.85%) | $0.08 | $0.07 | 133.16 K | $9.08 M |
| 09/11/2025 | $0.07 | $0.09 (20.96%) | $0.09 | $0.07 | 431.55 K | $9.26 M |
| 09/10/2025 | $0.06 | $0.06 (11.65%) | $0.06 | $0.06 | 732.30 K | $9.21 M |
| 09/09/2025 | $0.06 | $0.06 (4.17%) | $0.07 | $0.06 | 28.08 K | $9.39 M |
| 09/08/2025 | $0.06 | $0.06 (-4.5%) | $0.08 | $0.06 | 202.43 K | $10.19 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.
