Sharps Technology, Inc.STSSNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.73 | $1.79 | $1.65 | $1.75 | 1.47M |
| 2/2/2026 | $2.01 | $2.02 | $1.66 | $1.68 | 705,836 |
| 1/30/2026 | $2.11 | $2.12 | $2.00 | $2.07 | 441,611 |
| 1/29/2026 | $2.28 | $2.29 | $2.06 | $2.12 | 669,830 |
| 1/28/2026 | $2.31 | $2.32 | $2.24 | $2.32 | 832,100 |
| 1/27/2026 | $2.11 | $2.31 | $2.10 | $2.30 | 590,758 |
| 1/26/2026 | $2.17 | $2.20 | $2.10 | $2.13 | 1.12M |
| 1/23/2026 | $2.13 | $2.23 | $2.10 | $2.17 | 478,630 |
| 1/22/2026 | $2.26 | $2.27 | $2.13 | $2.20 | 769,792 |
| 1/21/2026 | $2.08 | $2.27 | $2.08 | $2.25 | 539,991 |
| 1/20/2026 | $2.26 | $2.27 | $2.08 | $2.18 | 432,847 |
| 1/16/2026 | $2.21 | $2.38 | $2.09 | $2.37 | 1.41M |
| 1/15/2026 | $2.23 | $2.33 | $2.12 | $2.30 | 963,108 |
| 1/14/2026 | $2.20 | $2.35 | $1.98 | $2.18 | 2.50M |
| 1/13/2026 | $2.04 | $2.22 | $1.90 | $2.11 | 3.21M |
| 1/12/2026 | $1.93 | $2.06 | $1.87 | $2.03 | 1.38M |
| 1/9/2026 | $1.97 | $2.04 | $1.65 | $1.89 | 5.70M |
| 1/8/2026 | $2.51 | $2.61 | $2.49 | $2.59 | 84,828 |
| 1/7/2026 | $2.49 | $2.58 | $2.46 | $2.48 | 58,634 |
| 1/6/2026 | $2.54 | $2.59 | $2.45 | $2.50 | 100,044 |
| 1/5/2026 | $2.26 | $2.57 | $2.26 | $2.52 | 194,343 |
| 1/2/2026 | $2.05 | $2.30 | $2.04 | $2.24 | 179,382 |
| 12/31/2025 | $2.04 | $2.05 | $1.96 | $2.03 | 170,914 |
| 12/30/2025 | $2.00 | $2.09 | $1.93 | $2.09 | 199,702 |
| 12/29/2025 | $2.20 | $2.22 | $1.96 | $1.97 | 275,104 |
| 12/26/2025 | $2.21 | $2.39 | $2.14 | $2.22 | 253,442 |
| 12/24/2025 | $2.11 | $2.22 | $2.09 | $2.20 | 50,700 |
| 12/23/2025 | $2.08 | $2.16 | $2.02 | $2.12 | 118,500 |
| 12/22/2025 | $2.20 | $2.23 | $2.05 | $2.11 | 182,282 |
| 12/19/2025 | $2.12 | $2.38 | $2.12 | $2.22 | 1.04M |
| 12/18/2025 | $2.13 | $2.30 | $2.01 | $2.01 | 190,700 |
| 12/17/2025 | $2.20 | $2.23 | $2.06 | $2.08 | 361,603 |
| 12/16/2025 | $2.23 | $2.32 | $2.22 | $2.22 | 96,948 |
| 12/15/2025 | $2.60 | $2.62 | $2.21 | $2.22 | 340,700 |
| 12/12/2025 | $2.77 | $2.90 | $2.62 | $2.68 | 194,300 |
| 12/11/2025 | $2.58 | $2.78 | $2.51 | $2.76 | 179,607 |
| 12/10/2025 | $2.84 | $2.87 | $2.58 | $2.65 | 301,418 |
| 12/9/2025 | $2.59 | $2.91 | $2.53 | $2.86 | 395,211 |
| 12/8/2025 | $2.61 | $2.65 | $2.28 | $2.58 | 408,100 |
| 12/5/2025 | $2.69 | $2.73 | $2.42 | $2.46 | 368,300 |
| 12/4/2025 | $2.95 | $3.04 | $2.66 | $2.66 | 368,100 |
| 12/3/2025 | $3.11 | $3.23 | $2.92 | $2.95 | 190,000 |
| 12/2/2025 | $3.06 | $3.16 | $3.04 | $3.09 | 54,332 |
| 12/1/2025 | $3.15 | $3.20 | $3.02 | $3.07 | 82,300 |
| 11/28/2025 | $3.32 | $3.41 | $3.19 | $3.23 | 103,700 |
| 11/26/2025 | $3.10 | $3.35 | $3.08 | $3.27 | 145,100 |
| 11/25/2025 | $2.98 | $3.22 | $2.87 | $3.16 | 114,574 |
| 11/24/2025 | $2.80 | $3.08 | $2.74 | $2.99 | 107,000 |
| 11/21/2025 | $2.65 | $2.84 | $2.64 | $2.83 | 135,011 |
| 11/20/2025 | $3.03 | $3.12 | $2.73 | $2.76 | 154,457 |
| 11/19/2025 | $3.08 | $3.13 | $2.86 | $2.97 | 96,900 |
| 11/18/2025 | $2.80 | $3.22 | $2.80 | $3.08 | 119,200 |
| 11/17/2025 | $3.04 | $3.13 | $2.82 | $2.86 | 191,331 |
| 11/14/2025 | $3.09 | $3.32 | $3.02 | $3.08 | 117,325 |
| 11/13/2025 | $3.66 | $3.66 | $3.10 | $3.21 | 218,000 |
| 11/12/2025 | $3.70 | $3.86 | $3.64 | $3.67 | 97,579 |
| 11/11/2025 | $4.02 | $4.02 | $3.63 | $3.64 | 81,440 |
| 11/10/2025 | $3.95 | $4.04 | $3.76 | $4.04 | 130,100 |
| 11/7/2025 | $3.76 | $3.93 | $3.65 | $3.86 | 90,809 |
| 11/6/2025 | $4.17 | $4.17 | $3.76 | $3.79 | 145,102 |