STSS(STSS)
STSS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $1.41 | $1.45 | $1.31 | $1.35 | 989 |
| 7/24/2026 | $1.49 | $1.49 | $1.33 | $1.39 | 61,471 |
| 7/23/2026 | $1.36 | $1.54 | $1.34 | $1.43 | 304,445 |
| 7/22/2026 | $1.33 | $1.39 | $1.26 | $1.39 | 50,769 |
| 7/21/2026 | $1.32 | $1.36 | $1.24 | $1.35 | 115,034 |
| 7/20/2026 | $1.17 | $1.32 | $1.12 | $1.30 | 199,253 |
| 7/17/2026 | $1.15 | $1.21 | $1.11 | $1.16 | 114,878 |
| 7/16/2026 | $1.19 | $1.26 | $1.16 | $1.19 | 136,861 |
| 7/15/2026 | $1.20 | $1.25 | $1.16 | $1.24 | 58,780 |
| 7/14/2026 | $1.17 | $1.17 | $1.13 | $1.16 | 68,281 |
| 7/13/2026 | $1.13 | $1.15 | $1.10 | $1.14 | 73,855 |
| 7/10/2026 | $1.21 | $1.21 | $1.12 | $1.16 | 79,394 |
| 7/9/2026 | $1.11 | $1.20 | $1.10 | $1.18 | 107,636 |
| 7/8/2026 | $1.13 | $1.16 | $1.09 | $1.14 | 170,670 |
| 7/7/2026 | $1.22 | $1.22 | $1.13 | $1.15 | 125,733 |
| 7/6/2026 | $1.19 | $1.26 | $1.16 | $1.24 | 94,097 |
| 7/2/2026 | $1.18 | $1.23 | $1.14 | $1.23 | 363,753 |
| 7/1/2026 | $1.10 | $1.14 | $1.07 | $1.11 | 254,000 |
| 6/30/2026 | $1.13 | $1.13 | $1.07 | $1.11 | 138,403 |
| 6/29/2026 | $1.06 | $1.13 | $1.02 | $1.12 | 201,720 |
| 6/26/2026 | $0.96 | $1.09 | $0.96 | $1.09 | 484,766 |
| 6/25/2026 | $1.02 | $1.02 | $0.91 | $0.95 | 378,842 |
| 6/24/2026 | $1.01 | $1.04 | $0.98 | $1.02 | 483,422 |
| 6/23/2026 | $1.07 | $1.09 | $0.98 | $1.03 | 569,854 |
| 6/22/2026 | $1.20 | $1.20 | $1.06 | $1.08 | 412,537 |
| 6/18/2026 | $1.19 | $1.26 | $1.15 | $1.18 | 759,677 |
| 6/17/2026 | $1.26 | $1.32 | $1.18 | $1.20 | 513,192 |
| 6/16/2026 | $1.31 | $1.37 | $1.22 | $1.29 | 971,602 |
| 6/15/2026 | $1.20 | $1.30 | $1.19 | $1.25 | 607,123 |
| 6/12/2026 | $1.11 | $1.17 | $1.07 | $1.12 | 165,949 |
| 6/11/2026 | $1.15 | $1.17 | $1.10 | $1.13 | 226,561 |
| 6/10/2026 | $1.12 | $1.16 | $1.02 | $1.11 | 691,170 |
| 6/9/2026 | $1.30 | $1.30 | $1.14 | $1.16 | 213,559 |
| 6/8/2026 | $1.26 | $1.33 | $1.23 | $1.31 | 519,426 |
| 6/5/2026 | $1.23 | $1.27 | $1.13 | $1.21 | 538,524 |
| 6/4/2026 | $1.25 | $1.30 | $1.21 | $1.25 | 405,960 |
| 6/3/2026 | $1.41 | $1.46 | $1.28 | $1.30 | 280,730 |
| 6/2/2026 | $1.65 | $1.65 | $1.43 | $1.44 | 296,106 |
| 6/1/2026 | $1.76 | $1.79 | $1.65 | $1.65 | 374,645 |
| 5/29/2026 | $1.80 | $1.83 | $1.71 | $1.83 | 189,458 |
| 5/28/2026 | $1.84 | $1.84 | $1.64 | $1.77 | 210,154 |
| 5/27/2026 | $1.98 | $1.98 | $1.81 | $1.84 | 520,562 |
| 5/26/2026 | $1.87 | $1.87 | $1.81 | $1.82 | 139,230 |
| 5/22/2026 | $1.90 | $1.91 | $1.81 | $1.81 | 139,357 |
| 5/21/2026 | $1.84 | $1.92 | $1.84 | $1.89 | 121,857 |
| 5/20/2026 | $1.75 | $1.89 | $1.74 | $1.86 | 158,468 |
| 5/19/2026 | $1.80 | $1.80 | $1.75 | $1.77 | 86,119 |
| 5/18/2026 | $1.87 | $1.87 | $1.78 | $1.80 | 99,400 |
| 5/15/2026 | $1.92 | $1.99 | $1.86 | $1.88 | 127,612 |
| 5/14/2026 | $2.00 | $2.02 | $1.91 | $2.00 | 360,500 |
| 5/13/2026 | $2.03 | $2.05 | $1.94 | $1.96 | 143,491 |
| 5/12/2026 | $2.09 | $2.14 | $2.00 | $2.00 | 247,547 |
| 5/11/2026 | $2.03 | $2.13 | $2.00 | $2.09 | 331,348 |
| 5/8/2026 | $1.89 | $2.02 | $1.85 | $2.00 | 472,000 |
| 5/7/2026 | $1.87 | $1.89 | $1.84 | $1.87 | 148,800 |
| 5/6/2026 | $1.92 | $1.94 | $1.87 | $1.88 | 329,640 |
| 5/5/2026 | $1.86 | $1.91 | $1.83 | $1.90 | 439,847 |
| 5/4/2026 | $1.84 | $1.88 | $1.79 | $1.83 | 419,764 |
| 5/1/2026 | $1.77 | $1.85 | $1.77 | $1.84 | 314,591 |
| 4/30/2026 | $1.77 | $1.80 | $1.74 | $1.79 | 176,035 |
| 4/29/2026 | $1.79 | $1.79 | $1.73 | $1.75 | 174,700 |
| 4/28/2026 | $1.78 | $1.80 | $1.73 | $1.79 | 282,700 |