Sharps Technology Inc. - Warrant (STSSW)
0.0190
-0.0005 (-2.56%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/21/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 40,832 | 0.02 |
| 3/20/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 14,533 | 0.02 |
| 3/19/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 216,312 | 0.02 |
| 3/18/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 256,931 | 0.03 |
| 3/17/2025 | 0.01 | 0.03 | 0.01 | 0.03 | 281,947 | 0.03 |
| 3/14/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 246,342 | 0.03 |
| 3/13/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 885,541 | 0.03 |
| 3/12/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 157,106 | 0.03 |
| 3/11/2025 | 0.05 | 0.05 | 0.03 | 0.04 | 390,130 | 0.04 |
| 3/10/2025 | 0.04 | 0.05 | 0.03 | 0.05 | 3,139,065 | 0.05 |
| 3/07/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 51,592 | 0.03 |
| 3/06/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 9,661 | 0.03 |
| 3/05/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 15,012 | 0.03 |
| 3/04/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 15,436 | 0.03 |
| 2/26/2025 | 0.03 | 0.00 | 0.04 | 0.04 | 20 | 0.04 |
| 2/25/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 23,485 | 0.03 |
| 2/24/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 11,015 | 0.03 |
| 2/21/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 10,466 | 0.03 |
| 2/20/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 190,141 | 0.03 |
| 2/19/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 25,882 | 0.03 |
| 2/18/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 152,931 | 0.03 |
| 2/14/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 32,972 | 0.04 |
| 2/13/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 5,034 | 0.04 |
| 2/12/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 20,529 | 0.04 |
| 2/11/2025 | 0.04 | 0.04 | 0.03 | 0.04 | 15,900 | 0.04 |
| 2/10/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 80,258 | 0.04 |
| 2/07/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 16,400 | 0.03 |
| 2/06/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 36,975 | 0.04 |
| 2/05/2025 | 0.03 | 0.04 | 0.02 | 0.04 | 107,416 | 0.04 |
| 2/04/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 24,810 | 0.03 |
| 2/03/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 29,205 | 0.03 |
| 1/31/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 94,539 | 0.04 |
| 1/30/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 49,305 | 0.03 |
| 1/29/2025 | 0.02 | 0.03 | 0.01 | 0.03 | 158,109 | 0.03 |
| 1/28/2025 | 0.02 | 0.03 | 0.01 | 0.02 | 170,921 | 0.02 |
| 1/27/2025 | 0.04 | 0.04 | 0.03 | 0.04 | 34,686 | 0.04 |
| 1/24/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 2,000 | 0.04 |
| 1/23/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 17,469 | 0.04 |
| 1/22/2025 | 0.04 | 0.05 | 0.04 | 0.04 | 20,126 | 0.04 |
| 1/21/2025 | 0.06 | 0.06 | 0.04 | 0.04 | 19,425 | 0.04 |
| 1/17/2025 | 0.04 | 0.05 | 0.04 | 0.04 | 21,208 | 0.04 |
| 1/16/2025 | 0.05 | 0.05 | 0.04 | 0.04 | 29,712 | 0.04 |
| 1/15/2025 | 0.05 | 0.05 | 0.05 | 0.05 | 245 | 0.05 |
| 1/14/2025 | 0.04 | 0.05 | 0.04 | 0.05 | 10,725 | 0.05 |
| 1/13/2025 | 0.04 | 0.05 | 0.03 | 0.05 | 6,452 | 0.05 |
| 1/10/2025 | 0.06 | 0.06 | 0.04 | 0.05 | 11,350 | 0.05 |
| 1/08/2025 | 0.05 | 0.05 | 0.05 | 0.05 | 700 | 0.05 |
| 1/07/2025 | 0.06 | 0.06 | 0.05 | 0.05 | 8,151 | 0.05 |
| 1/06/2025 | 0.07 | 0.07 | 0.04 | 0.05 | 29,269 | 0.05 |
| 1/03/2025 | 0.05 | 0.07 | 0.05 | 0.07 | 31,735 | 0.07 |
| 1/02/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 85,080 | 0.04 |
| 12/31/2024 | 0.04 | 0.00 | 0.04 | 0.04 | 0 | 0.04 |
| 12/30/2024 | 0.04 | 0.04 | 0.04 | 0.04 | 68,728 | 0.04 |
| 12/27/2024 | 0.04 | 0.04 | 0.04 | 0.04 | 12,186 | 0.04 |
| 12/24/2024 | 0.04 | 0.00 | 0.06 | 0.06 | 121 | 0.06 |