Sharps Technology Inc. - Common Stock (STSS)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	6.11	7.39	5.30	5.61	19,415,101	5.61
4/29/2025	5.33	5.49	4.86	5.00	200,473	5.00
4/28/2025	6.06	7.12	5.05	5.68	306,703	5.68
4/25/2025	0.02	0.02	0.02	0.02	80,912,169	6.06
4/24/2025	0.03	0.03	0.02	0.02	164,139,248	6.42
4/23/2025	0.03	0.03	0.03	0.03	50,271,945	8.76
4/22/2025	0.03	0.03	0.03	0.03	54,789,655	9.24
4/21/2025	0.03	0.04	0.03	0.03	161,546,926	9.60
4/17/2025	0.04	0.04	0.03	0.03	391,800,278	9.60
4/16/2025	0.04	0.04	0.02	0.03	104,252,044	7.95
4/15/2025	0.03	0.04	0.03	0.03	162,673,475	9.72
4/14/2025	0.04	0.05	0.04	0.04	992,940,507	12.75
4/11/2025	0.03	0.03	0.02	0.03	653,022,097	7.50
4/10/2025	0.03	0.04	0.02	0.02	1,621,932,572	5.49
4/09/2025	0.02	0.02	0.01	0.01	93,558,577	4.20
4/08/2025	0.02	0.02	0.01	0.02	78,237,582	5.07
4/07/2025	0.02	0.02	0.02	0.02	75,503,457	6.00
4/04/2025	0.03	0.03	0.02	0.03	42,315,719	7.74
4/03/2025	0.03	0.03	0.03	0.03	58,421,771	8.34
4/02/2025	0.03	0.03	0.03	0.03	187,182,219	8.91
4/01/2025	0.04	0.04	0.03	0.03	346,500,884	8.19
3/31/2025	0.04	0.04	0.03	0.03	101,190,777	8.97
3/28/2025	0.15	0.15	0.04	0.04	214,434,334	12.69
3/27/2025	0.16	0.17	0.14	0.15	5,004,764	45.81
3/26/2025	0.15	0.18	0.15	0.17	8,155,045	51.39
3/25/2025	0.16	0.16	0.13	0.16	4,814,028	46.74
3/24/2025	0.21	0.22	0.16	0.17	6,932,423	51.18
3/21/2025	0.26	0.26	0.20	0.22	3,303,341	65.31
3/20/2025	0.31	0.32	0.25	0.26	6,789,961	76.83
3/19/2025	0.33	0.34	0.31	0.32	1,943,046	95.46
3/18/2025	0.32	0.39	0.32	0.35	5,504,169	103.80
3/17/2025	0.33	0.35	0.32	0.33	3,155,709	99.00
3/14/2025	0.37	0.41	0.34	0.34	7,823,421	101.73
3/13/2025	0.33	0.44	0.32	0.37	66,040,797	110.85
3/12/2025	0.35	0.35	0.28	0.30	5,170,171	89.61
3/11/2025	0.39	0.40	0.32	0.36	17,361,512	107.70
3/10/2025	0.46	0.46	0.40	0.44	592,297,166	132.00
3/07/2025	0.26	0.30	0.26	0.30	19,948,979	89.01
3/06/2025	0.30	0.30	0.26	0.26	4,617,704	78.99
3/05/2025	0.27	0.29	0.26	0.28	1,330,818	83.28
3/04/2025	0.28	0.28	0.25	0.27	1,492,634	82.17
3/03/2025	0.28	0.31	0.27	0.29	1,998,489	86.88
2/28/2025	0.31	0.31	0.28	0.28	1,858,088	85.41
2/27/2025	0.30	0.33	0.29	0.30	2,016,435	91.20
2/26/2025	0.28	0.37	0.28	0.33	7,735,902	99.63
2/25/2025	0.31	0.31	0.26	0.28	3,598,509	84.00
2/24/2025	0.38	0.38	0.29	0.33	5,274,901	99.84
2/21/2025	0.45	0.46	0.35	0.36	10,703,087	106.80
2/20/2025	0.35	0.59	0.35	0.52	75,800,539	155.79
2/19/2025	0.39	0.39	0.35	0.36	2,105,410	107.61
2/18/2025	0.37	0.41	0.36	0.38	3,512,648	115.44
2/14/2025	0.36	0.37	0.34	0.35	2,218,754	105.00
2/13/2025	0.35	0.41	0.33	0.37	4,918,374	109.62
2/12/2025	0.32	0.40	0.32	0.37	6,456,767	111.87
2/11/2025	0.35	0.35	0.32	0.32	1,458,643	96.69
2/10/2025	0.34	0.35	0.32	0.34	1,613,149	102.90
2/07/2025	0.37	0.37	0.33	0.33	1,868,326	99.33
2/06/2025	0.35	0.39	0.35	0.37	2,964,242	112.20
2/05/2025	0.31	0.42	0.31	0.37	13,132,097	109.89
2/04/2025	0.32	0.35	0.31	0.31	3,375,545	93.87
2/03/2025	0.38	0.38	0.30	0.32	5,566,799	95.76