SBET Historical Prices
Sharplink, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
12.58
Period low
4.46
Period change
-42.52%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.03 | 7.07 | 6.26 | 6.42 | -10.21% | 11,210,880 |
| Nov 4, 2026 | 6.68 | 7.29 | 6.63 | 7.15 | +8.50% | 10,454,409 |
| Nov 3, 2026 | 6.59 | 6.80 | 6.55 | 6.59 | +1.54% | 14,457,193 |
| Nov 2, 2026 | 6.81 | 6.96 | 6.46 | 6.49 | -3.71% | 21,911,076 |
| Oct 30, 2026 | 6.81 | 6.84 | 6.58 | 6.74 | -6.78% | 14,405,227 |
| Oct 29, 2026 | 7.18 | 7.38 | 7.12 | 7.23 | -1.77% | 5,384,662 |
| Oct 28, 2026 | 7.41 | 7.46 | 7.19 | 7.36 | -1.21% | 13,466,478 |
| Oct 27, 2026 | 7.27 | 7.45 | 7.19 | 7.45 | +3.76% | 10,111,718 |
| Oct 26, 2026 | 7.37 | 7.46 | 7.17 | 7.18 | -5.90% | 6,536,493 |
| Oct 23, 2026 | 7.89 | 8.02 | 7.61 | 7.63 | -2.93% | 7,152,788 |
| Oct 22, 2026 | 7.86 | 8.08 | 7.71 | 7.86 | -5.87% | 6,890,298 |
| Oct 21, 2026 | 8.09 | 8.53 | 7.89 | 8.35 | +6.10% | 8,475,072 |
| Oct 20, 2026 | 7.39 | 8.04 | 7.39 | 7.87 | +5.50% | 5,112,216 |
| Oct 19, 2026 | 7.71 | 7.74 | 7.41 | 7.46 | -1.45% | 7,216,812 |
| Oct 16, 2026 | 8.03 | 8.07 | 7.50 | 7.57 | -7.46% | 8,082,157 |
| Oct 15, 2026 | 7.55 | 8.21 | 7.43 | 8.18 | +3.54% | 8,844,412 |
| Oct 14, 2026 | 8.28 | 8.33 | 7.68 | 7.90 | -6.06% | 13,689,779 |
| Oct 13, 2026 | 8.44 | 8.65 | 8.40 | 8.41 | -0.94% | 4,127,100 |
| Oct 12, 2026 | 8.66 | 8.71 | 8.37 | 8.49 | -1.16% | 7,384,000 |
| Oct 9, 2026 | 8.98 | 8.98 | 8.58 | 8.59 | -2.50% | 7,420,630 |
| Oct 8, 2026 | 8.72 | 8.84 | 8.40 | 8.81 | -1.56% | 8,738,890 |
| Oct 7, 2026 | 9.03 | 9.12 | 8.82 | 8.95 | -5.79% | 7,319,468 |
| Oct 6, 2026 | 9.58 | 9.84 | 9.40 | 9.50 | -0.94% | 5,045,284 |
| Oct 5, 2026 | 9.58 | 9.81 | 9.39 | 9.59 | +2.57% | 5,668,678 |
| Oct 2, 2026 | 10.02 | 10.23 | 9.23 | 9.35 | -2.40% | 8,390,703 |
| Oct 1, 2026 | 9.30 | 9.69 | 9.27 | 9.58 | +3.23% | 5,344,498 |
| Sep 30, 2026 | 9.73 | 9.84 | 9.26 | 9.28 | -1.90% | 6,173,727 |
| Sep 29, 2026 | 9.82 | 9.88 | 9.41 | 9.46 | -0.42% | 5,966,556 |
| Sep 28, 2026 | 9.50 | 9.76 | 9.41 | 9.50 | -1.35% | 6,992,977 |
| Sep 25, 2026 | 10.00 | 10.00 | 9.45 | 9.63 | -3.22% | 5,399,353 |
| Sep 24, 2026 | 9.80 | 10.03 | 9.67 | 9.95 | +1.43% | 5,903,302 |
| Sep 23, 2026 | 10.14 | 10.27 | 9.73 | 9.81 | -4.11% | 9,393,504 |
| Sep 22, 2026 | 9.91 | 10.39 | 9.85 | 10.23 | +2.51% | 16,130,828 |
| Sep 21, 2026 | 9.99 | 10.12 | 9.62 | 9.98 | +6.74% | 13,645,586 |
| Sep 18, 2026 | 8.64 | 9.37 | 8.58 | 9.35 | +13.20% | 16,126,913 |
| Sep 17, 2026 | 8.17 | 8.59 | 8.10 | 8.26 | +3.51% | 8,225,879 |
| Sep 16, 2026 | 8.36 | 8.41 | 7.81 | 7.98 | -4.20% | 7,040,750 |
| Sep 15, 2026 | 8.77 | 8.80 | 8.11 | 8.33 | -8.96% | 8,473,160 |
| Sep 14, 2026 | 8.77 | 9.23 | 8.74 | 9.15 | +3.04% | 9,260,335 |
| Sep 11, 2026 | 8.71 | 9.48 | 8.53 | 8.88 | +5.34% | 13,366,715 |
| Sep 10, 2026 | 8.37 | 8.67 | 8.33 | 8.43 | -1.29% | 7,071,790 |
| Sep 9, 2026 | 8.99 | 9.05 | 8.53 | 8.54 | -3.17% | 5,855,812 |
| Sep 8, 2026 | 8.69 | 8.94 | 8.45 | 8.82 | +1.61% | 7,522,784 |
| Sep 4, 2026 | 8.60 | 8.70 | 8.35 | 8.68 | -3.34% | 6,259,236 |
| Sep 3, 2026 | 8.34 | 9.02 | 8.29 | 8.98 | +10.86% | 13,224,165 |
| Sep 2, 2026 | 8.01 | 8.27 | 7.88 | 8.10 | -6.14% | 6,191,177 |
| Aug 31, 2026 | 8.24 | 8.65 | 8.11 | 8.63 | +5.24% | 7,678,558 |
| Aug 28, 2026 | 8.65 | 8.76 | 8.12 | 8.20 | -7.66% | 7,905,504 |
| Aug 27, 2026 | 8.45 | 9.05 | 8.39 | 8.88 | +6.73% | 10,203,908 |
| Aug 26, 2026 | 8.16 | 8.43 | 8.12 | 8.32 | -0.36% | 5,904,969 |
| Aug 25, 2026 | 8.05 | 8.56 | 8.00 | 8.35 | +0.97% | 12,103,831 |
| Aug 24, 2026 | 8.06 | 8.54 | 8.02 | 8.27 | +4.55% | 13,942,139 |
| Aug 21, 2026 | 7.87 | 8.13 | 7.71 | 7.91 | +4.22% | 14,985,848 |
| Aug 20, 2026 | 7.54 | 7.67 | 7.17 | 7.59 | +7.20% | 15,682,008 |
| Aug 19, 2026 | 6.35 | 7.21 | 6.35 | 7.08 | +12.56% | 18,582,915 |
| Aug 18, 2026 | 6.32 | 6.43 | 6.16 | 6.29 | -3.38% | 8,679,369 |
| Aug 17, 2026 | 6.27 | 6.53 | 6.24 | 6.51 | +3.99% | 6,701,756 |
| Aug 14, 2026 | 6.27 | 6.29 | 6.02 | 6.26 | -0.95% | 5,556,815 |
| Aug 13, 2026 | 6.18 | 6.36 | 6.07 | 6.32 | +2.27% | 6,584,719 |
| Aug 12, 2026 | 6.36 | 6.36 | 6.14 | 6.18 | -0.80% | 5,472,370 |
| Aug 11, 2026 | 6.21 | 6.29 | 6.03 | 6.23 | +0.81% | 4,242,564 |
| Aug 10, 2026 | 6.39 | 6.40 | 5.99 | 6.18 | -3.89% | 7,415,859 |
| Aug 7, 2026 | 6.41 | 6.47 | 6.27 | 6.43 | +2.23% | 4,929,715 |
| Aug 6, 2026 | 6.26 | 6.47 | 6.19 | 6.29 | -1.10% | 4,725,566 |
| Aug 5, 2026 | 6.23 | 6.42 | 6.13 | 6.36 | +0.63% | 4,759,820 |
| Aug 4, 2026 | 6.18 | 6.33 | 6.08 | 6.32 | +1.61% | 6,436,663 |
| Aug 3, 2026 | 6.05 | 6.28 | 5.93 | 6.22 | +1.63% | 7,075,722 |
| Jul 31, 2026 | 6.33 | 6.39 | 5.88 | 6.12 | -4.52% | 9,261,653 |
| Jul 30, 2026 | 6.30 | 6.53 | 6.27 | 6.41 | +4.40% | 9,126,282 |
| Jul 29, 2026 | 6.42 | 6.45 | 6.10 | 6.14 | -4.66% | 7,659,033 |
| Jul 28, 2026 | 6.11 | 6.53 | 5.99 | 6.44 | +0.94% | 11,346,069 |
| Jul 27, 2026 | 6.04 | 6.40 | 6.01 | 6.38 | +9.81% | 10,171,040 |
| Jul 24, 2026 | 6.02 | 6.05 | 5.70 | 5.81 | -3.17% | 6,706,812 |
| Jul 23, 2026 | 6.15 | 6.29 | 5.96 | 6.00 | -5.06% | 5,935,567 |
| Jul 22, 2026 | 6.20 | 6.49 | 6.18 | 6.32 | +0.80% | 6,433,493 |
| Jul 21, 2026 | 6.26 | 6.38 | 6.20 | 6.27 | +2.12% | 8,746,292 |
| Jul 20, 2026 | 5.77 | 6.25 | 5.74 | 6.14 | +8.38% | 10,219,766 |
| Jul 17, 2026 | 5.52 | 5.76 | 5.44 | 5.67 | -1.31% | 7,184,901 |
| Jul 16, 2026 | 5.98 | 6.03 | 5.71 | 5.74 | -5.59% | 7,770,690 |
| Jul 15, 2026 | 6.14 | 6.27 | 5.90 | 6.08 | +2.18% | 12,930,183 |
| Jul 14, 2026 | 5.69 | 5.97 | 5.64 | 5.95 | +9.78% | 11,347,842 |
| Jul 13, 2026 | 5.41 | 5.54 | 5.29 | 5.42 | -1.63% | 6,013,643 |
| Jul 10, 2026 | 5.55 | 5.63 | 5.38 | 5.51 | +3.57% | 8,202,147 |
| Jul 9, 2026 | 5.46 | 5.46 | 5.21 | 5.32 | -2.03% | 7,680,866 |
| Jul 8, 2026 | 5.28 | 5.51 | 5.16 | 5.43 | -0.37% | 10,408,582 |
| Jul 7, 2026 | 5.58 | 5.65 | 5.35 | 5.45 | -3.88% | 8,875,919 |
| Jul 6, 2026 | 5.26 | 5.72 | 5.24 | 5.67 | +6.78% | 9,965,853 |
| Jul 2, 2026 | 5.35 | 5.63 | 5.28 | 5.31 | +2.71% | 16,323,939 |
| Jul 1, 2026 | 4.81 | 5.21 | 4.80 | 5.17 | +7.71% | 12,322,416 |
| Jun 30, 2026 | 4.81 | 4.88 | 4.72 | 4.80 | -2.44% | 7,363,163 |
| Jun 29, 2026 | 4.82 | 4.97 | 4.58 | 4.92 | +2.29% | 9,458,123 |
| Jun 26, 2026 | 4.46 | 4.86 | 4.46 | 4.81 | +5.48% | 35,832,000 |
| Jun 25, 2026 | 4.75 | 4.84 | 4.52 | 4.56 | -3.39% | 11,861,590 |
| Jun 24, 2026 | 4.99 | 5.00 | 4.63 | 4.72 | -4.93% | 12,305,878 |
| Jun 23, 2026 | 5.08 | 5.13 | 4.95 | 4.96 | -6.50% | 10,811,920 |
| Jun 22, 2026 | 5.43 | 5.61 | 5.29 | 5.31 | +0.38% | 13,365,649 |
| Jun 18, 2026 | 5.39 | 5.49 | 5.07 | 5.29 | -1.31% | 10,686,407 |
| Jun 17, 2026 | 5.50 | 5.77 | 5.36 | 5.36 | -3.94% | 8,802,254 |
| Jun 16, 2026 | 5.82 | 5.86 | 5.54 | 5.58 | -3.79% | 7,101,268 |
| Jun 15, 2026 | 5.91 | 6.09 | 5.80 | 5.80 | +5.26% | 13,253,026 |
| Jun 12, 2026 | 5.35 | 5.62 | 5.30 | 5.51 | +1.47% | 4,765,951 |
| Jun 11, 2026 | 5.16 | 5.45 | 5.11 | 5.43 | +5.23% | 6,785,982 |
| Jun 10, 2026 | 5.25 | 5.44 | 5.15 | 5.16 | -3.01% | 5,040,914 |
| Jun 9, 2026 | 5.46 | 5.55 | 5.09 | 5.32 | -3.62% | 7,755,040 |
| Jun 8, 2026 | 5.44 | 5.66 | 5.42 | 5.52 | +6.36% | 8,760,858 |
| Jun 5, 2026 | 5.56 | 5.56 | 5.06 | 5.19 | -9.27% | 9,967,053 |
| Jun 4, 2026 | 5.47 | 5.74 | 5.45 | 5.72 | +3.25% | 9,184,455 |
| Jun 3, 2026 | 5.78 | 5.87 | 5.53 | 5.54 | -4.65% | 7,636,418 |
| Jun 2, 2026 | 6.11 | 6.11 | 5.78 | 5.81 | -6.14% | 7,403,318 |
| Jun 1, 2026 | 5.90 | 6.32 | 5.81 | 6.19 | +1.31% | 9,388,546 |
| May 29, 2026 | 6.01 | 6.33 | 5.91 | 6.11 | +0.49% | 8,012,994 |
| May 28, 2026 | 5.83 | 6.20 | 5.66 | 6.08 | +1.33% | 9,440,161 |
| May 27, 2026 | 6.10 | 6.31 | 5.96 | 6.00 | -2.91% | 7,587,072 |
| May 26, 2026 | 6.36 | 6.56 | 6.09 | 6.18 | -0.80% | 7,845,499 |
| May 22, 2026 | 6.50 | 6.57 | 6.22 | 6.23 | -3.86% | 5,266,849 |
| May 21, 2026 | 6.29 | 6.50 | 6.24 | 6.48 | +2.37% | 5,084,717 |
| May 20, 2026 | 6.22 | 6.44 | 6.16 | 6.33 | +1.77% | 6,091,620 |
| May 19, 2026 | 6.16 | 6.29 | 6.09 | 6.22 | -1.43% | 6,317,729 |
| May 18, 2026 | 6.53 | 6.54 | 6.17 | 6.31 | -6.10% | 9,764,858 |
| May 15, 2026 | 7.09 | 7.15 | 6.69 | 6.72 | -9.19% | 7,987,297 |
| May 14, 2026 | 6.94 | 7.48 | 6.88 | 7.40 | +6.32% | 7,085,842 |
| May 13, 2026 | 7.15 | 7.20 | 6.95 | 6.96 | -2.93% | 4,235,065 |
| May 12, 2026 | 7.56 | 7.60 | 7.04 | 7.17 | -7.60% | 9,023,893 |
| May 11, 2026 | 7.37 | 8.01 | 7.35 | 7.76 | +4.30% | 10,020,135 |
| May 8, 2026 | 7.39 | 7.56 | 7.21 | 7.44 | -0.13% | 6,089,708 |
| May 7, 2026 | 7.60 | 7.63 | 7.33 | 7.45 | -3.62% | 4,469,812 |
| May 6, 2026 | 7.75 | 7.88 | 7.63 | 7.73 | +1.71% | 6,128,042 |
| May 5, 2026 | 7.72 | 7.74 | 7.46 | 7.60 | +0.40% | 4,376,091 |
| May 4, 2026 | 7.30 | 7.75 | 7.29 | 7.57 | +3.84% | 10,248,458 |
| May 1, 2026 | 7.32 | 7.41 | 7.18 | 7.29 | +1.25% | 4,328,406 |
| Apr 30, 2026 | 7.05 | 7.26 | 6.99 | 7.20 | +2.86% | 8,006,235 |
| Apr 29, 2026 | 7.24 | 7.26 | 6.88 | 7.00 | -4.24% | 9,230,140 |
| Apr 28, 2026 | 7.07 | 7.35 | 6.92 | 7.31 | +1.81% | 5,499,597 |
| Apr 27, 2026 | 7.49 | 7.49 | 7.09 | 7.18 | -1.78% | 7,239,341 |
| Apr 24, 2026 | 7.46 | 7.50 | 7.19 | 7.31 | -1.62% | 4,894,708 |
| Apr 23, 2026 | 7.27 | 7.61 | 7.25 | 7.43 | -0.54% | 7,570,621 |
| Apr 22, 2026 | 7.73 | 7.76 | 7.39 | 7.47 | +1.49% | 15,382,694 |
| Apr 21, 2026 | 7.83 | 7.83 | 7.32 | 7.36 | -5.52% | 6,803,200 |
| Apr 20, 2026 | 7.60 | 7.79 | 7.36 | 7.79 | -2.50% | 10,020,946 |
| Apr 17, 2026 | 7.96 | 8.09 | 7.78 | 7.99 | +3.23% | 7,866,161 |
| Apr 16, 2026 | 7.55 | 7.80 | 7.33 | 7.74 | +2.25% | 9,485,445 |
| Apr 15, 2026 | 7.18 | 7.58 | 7.12 | 7.57 | +6.02% | 7,068,693 |
| Apr 14, 2026 | 7.11 | 7.48 | 7.03 | 7.14 | +6.57% | 9,635,048 |
| Apr 13, 2026 | 6.38 | 6.71 | 6.29 | 6.70 | +2.76% | 6,267,155 |
| Apr 10, 2026 | 6.55 | 6.67 | 6.45 | 6.52 | +1.56% | 8,190,632 |
| Apr 9, 2026 | 6.36 | 6.57 | 6.27 | 6.42 | +0.00% | 7,153,541 |
| Apr 8, 2026 | 6.80 | 6.90 | 6.36 | 6.42 | +2.88% | 8,129,167 |
| Apr 7, 2026 | 6.20 | 6.26 | 5.99 | 6.24 | -2.19% | 8,742,184 |
| Apr 6, 2026 | 6.38 | 6.46 | 6.22 | 6.38 | +3.07% | 7,665,629 |
| Apr 2, 2026 | 6.14 | 6.34 | 5.98 | 6.19 | -4.18% | 7,668,338 |
| Apr 1, 2026 | 6.59 | 6.66 | 6.42 | 6.46 | +0.16% | 5,306,115 |
| Mar 31, 2026 | 6.07 | 6.53 | 6.07 | 6.45 | +7.32% | 11,584,118 |
| Mar 30, 2026 | 6.23 | 6.32 | 5.96 | 6.01 | -0.50% | 5,652,346 |
| Mar 27, 2026 | 6.35 | 6.50 | 6.00 | 6.04 | -7.50% | 10,877,092 |
| Mar 26, 2026 | 7.00 | 7.02 | 6.46 | 6.53 | -10.30% | 10,293,826 |
| Mar 25, 2026 | 7.37 | 7.57 | 7.11 | 7.28 | +1.53% | 6,029,801 |
| Mar 24, 2026 | 7.40 | 7.54 | 7.11 | 7.17 | -4.53% | 3,933,999 |
| Mar 23, 2026 | 7.40 | 7.65 | 7.38 | 7.51 | +1.49% | 4,596,257 |
| Mar 20, 2026 | 7.68 | 7.73 | 7.31 | 7.40 | -3.65% | 3,654,087 |
| Mar 19, 2026 | 7.66 | 7.78 | 7.50 | 7.68 | -2.41% | 3,605,301 |
| Mar 18, 2026 | 8.10 | 8.21 | 7.84 | 7.87 | -5.29% | 5,077,153 |
| Mar 17, 2026 | 8.30 | 8.41 | 8.14 | 8.31 | +1.34% | 3,770,709 |
| Mar 16, 2026 | 8.04 | 8.30 | 8.00 | 8.20 | +8.90% | 5,631,593 |
| Mar 13, 2026 | 7.84 | 8.07 | 7.45 | 7.53 | +0.67% | 4,412,574 |
| Mar 12, 2026 | 7.51 | 7.70 | 7.35 | 7.48 | -1.45% | 4,239,622 |
| Mar 11, 2026 | 7.45 | 7.82 | 7.36 | 7.59 | +2.71% | 4,119,691 |
| Mar 10, 2026 | 7.66 | 7.77 | 7.32 | 7.39 | -2.76% | 5,023,079 |
| Mar 9, 2026 | 7.48 | 7.63 | 7.32 | 7.60 | +3.26% | 6,643,021 |
| Mar 6, 2026 | 7.63 | 7.67 | 7.21 | 7.36 | -7.19% | 6,873,513 |
| Mar 5, 2026 | 7.89 | 8.08 | 7.66 | 7.93 | -2.46% | 8,988,596 |
| Mar 4, 2026 | 7.74 | 8.28 | 7.65 | 8.13 | +11.98% | 11,956,463 |
| Mar 3, 2026 | 7.11 | 7.48 | 6.97 | 7.26 | -1.76% | 7,140,689 |
| Mar 2, 2026 | 6.70 | 7.58 | 6.69 | 7.39 | +8.36% | 10,419,996 |
| Feb 27, 2026 | 6.94 | 7.00 | 6.67 | 6.82 | -5.41% | 3,981,271 |
| Feb 26, 2026 | 7.40 | 7.46 | 6.97 | 7.21 | -3.09% | 8,189,472 |
| Feb 25, 2026 | 6.89 | 7.53 | 6.85 | 7.44 | +13.59% | 8,697,566 |
| Feb 24, 2026 | 6.31 | 6.61 | 6.18 | 6.55 | +0.92% | 6,643,289 |
| Feb 23, 2026 | 6.50 | 6.61 | 6.34 | 6.49 | -3.42% | 6,068,894 |
| Feb 20, 2026 | 6.74 | 6.96 | 6.67 | 6.72 | -1.18% | 3,489,771 |
| Feb 19, 2026 | 6.59 | 6.83 | 6.43 | 6.80 | +3.03% | 4,604,188 |
| Feb 18, 2026 | 6.72 | 6.88 | 6.52 | 6.60 | -0.90% | 6,959,550 |
| Feb 17, 2026 | 6.70 | 6.76 | 6.38 | 6.66 | -2.77% | 6,286,835 |
| Feb 13, 2026 | 6.53 | 6.99 | 6.53 | 6.85 | +4.74% | 5,777,706 |
| Feb 12, 2026 | 6.69 | 6.78 | 6.29 | 6.54 | -1.21% | 6,495,072 |
| Feb 11, 2026 | 6.62 | 6.73 | 6.37 | 6.62 | -0.45% | 6,990,917 |
| Feb 10, 2026 | 6.86 | 7.03 | 6.63 | 6.65 | -6.47% | 6,151,540 |
| Feb 9, 2026 | 6.89 | 7.32 | 6.79 | 7.11 | +1.14% | 6,884,533 |
| Feb 6, 2026 | 6.51 | 7.10 | 6.50 | 7.03 | +15.82% | 9,758,042 |
| Feb 5, 2026 | 6.70 | 6.84 | 5.97 | 6.07 | -14.27% | 14,640,287 |
| Feb 4, 2026 | 7.47 | 7.60 | 6.99 | 7.08 | -7.57% | 10,609,561 |
| Feb 3, 2026 | 7.76 | 7.77 | 7.09 | 7.66 | -1.67% | 8,695,582 |
| Feb 2, 2026 | 8.16 | 8.34 | 7.71 | 7.79 | -12.27% | 11,298,770 |
| Jan 30, 2026 | 9.11 | 9.26 | 8.68 | 8.88 | -5.23% | 9,618,164 |
| Jan 29, 2026 | 9.94 | 9.94 | 9.13 | 9.37 | -6.02% | 7,725,185 |
| Jan 28, 2026 | 10.00 | 10.21 | 9.82 | 9.97 | -0.20% | 5,043,526 |
| Jan 27, 2026 | 9.42 | 10.00 | 9.38 | 9.99 | +6.50% | 5,947,961 |
| Jan 26, 2026 | 9.51 | 9.59 | 9.22 | 9.38 | -3.79% | 8,015,235 |
| Jan 23, 2026 | 9.64 | 10.09 | 9.57 | 9.75 | -0.31% | 5,174,272 |
| Jan 22, 2026 | 9.95 | 9.97 | 9.49 | 9.78 | -1.91% | 5,925,421 |
| Jan 21, 2026 | 9.83 | 10.14 | 9.42 | 9.97 | +0.25% | 7,725,019 |
| Jan 20, 2026 | 10.22 | 10.35 | 9.85 | 9.95 | -9.59% | 8,743,110 |
| Jan 16, 2026 | 10.46 | 11.07 | 10.43 | 11.00 | +5.36% | 7,684,186 |
| Jan 15, 2026 | 10.77 | 10.87 | 10.40 | 10.44 | -4.04% | 7,752,428 |
| Jan 14, 2026 | 10.99 | 11.10 | 10.63 | 10.88 | +3.23% | 7,320,582 |
| Jan 13, 2026 | 10.40 | 10.65 | 10.19 | 10.54 | +2.73% | 5,892,420 |
| Jan 12, 2026 | 10.03 | 10.42 | 9.92 | 10.26 | +2.40% | 4,794,829 |
| Jan 9, 2026 | 10.40 | 10.40 | 9.79 | 10.02 | -2.53% | 5,195,233 |
| Jan 8, 2026 | 9.92 | 10.52 | 9.79 | 10.28 | +1.38% | 6,596,958 |
| Jan 7, 2026 | 10.29 | 10.46 | 10.07 | 10.14 | -1.93% | 6,119,351 |
| Jan 6, 2026 | 10.45 | 10.72 | 10.06 | 10.34 | +0.68% | 7,443,351 |
| Jan 5, 2026 | 10.01 | 10.53 | 9.89 | 10.27 | +5.99% | 9,299,699 |
| Jan 2, 2026 | 9.14 | 9.95 | 8.98 | 9.69 | +8.39% | 10,761,366 |
| Dec 31, 2025 | 8.85 | 8.98 | 8.69 | 8.94 | +1.71% | 9,250,472 |
| Dec 30, 2025 | 8.85 | 9.11 | 8.76 | 8.79 | -1.90% | 8,616,854 |
| Dec 29, 2025 | 8.79 | 9.16 | 8.77 | 8.96 | +0.67% | 10,896,143 |
| Dec 26, 2025 | 9.10 | 9.16 | 8.85 | 8.90 | -3.26% | 6,748,830 |
| Dec 24, 2025 | 9.13 | 9.20 | 8.96 | 9.20 | -0.43% | 4,070,223 |
| Dec 23, 2025 | 9.28 | 9.43 | 9.04 | 9.24 | -3.45% | 8,504,884 |
| Dec 22, 2025 | 10.01 | 10.04 | 9.52 | 9.57 | -2.45% | 7,473,255 |
| Dec 19, 2025 | 9.50 | 9.85 | 9.45 | 9.81 | +8.76% | 10,061,281 |
| Dec 18, 2025 | 9.55 | 9.88 | 9.01 | 9.02 | -2.70% | 8,163,066 |
| Dec 17, 2025 | 9.47 | 10.03 | 9.25 | 9.27 | -4.53% | 9,171,840 |
| Dec 16, 2025 | 9.47 | 9.79 | 9.38 | 9.71 | +2.10% | 7,669,610 |
| Dec 15, 2025 | 10.47 | 10.55 | 9.47 | 9.51 | -9.51% | 10,497,139 |
| Dec 12, 2025 | 11.71 | 11.76 | 10.48 | 10.51 | -8.85% | 8,676,502 |
| Dec 11, 2025 | 11.45 | 11.64 | 11.12 | 11.53 | -4.08% | 7,489,112 |
| Dec 10, 2025 | 11.41 | 12.29 | 11.30 | 12.02 | +3.62% | 10,626,274 |
| Dec 9, 2025 | 10.92 | 12.08 | 10.87 | 11.60 | +4.88% | 9,912,036 |
| Dec 8, 2025 | 11.14 | 11.35 | 10.75 | 11.06 | +3.17% | 8,016,590 |
| Dec 5, 2025 | 10.80 | 11.12 | 10.61 | 10.72 | -3.94% | 6,986,989 |
| Dec 4, 2025 | 10.65 | 11.16 | 10.49 | 11.16 | +5.38% | 9,058,527 |
| Dec 3, 2025 | 10.13 | 10.71 | 10.05 | 10.59 | +6.22% | 8,103,043 |
| Dec 2, 2025 | 9.86 | 10.53 | 9.80 | 9.97 | +3.85% | 10,289,709 |
| Dec 1, 2025 | 9.77 | 9.90 | 9.38 | 9.60 | -9.60% | 8,669,611 |
| Nov 28, 2025 | 10.60 | 10.99 | 10.47 | 10.62 | +3.61% | 6,096,661 |
| Nov 26, 2025 | 9.93 | 10.44 | 9.78 | 10.25 | +3.22% | 9,378,591 |
| Nov 25, 2025 | 9.82 | 9.99 | 9.57 | 9.93 | -1.49% | 6,496,157 |
| Nov 24, 2025 | 9.57 | 10.21 | 9.50 | 10.08 | +5.88% | 11,038,840 |
| Nov 21, 2025 | 9.14 | 9.62 | 8.76 | 9.52 | +2.37% | 13,644,803 |
| Nov 20, 2025 | 10.16 | 10.22 | 9.24 | 9.30 | -5.78% | 13,754,953 |
| Nov 19, 2025 | 10.43 | 10.62 | 9.76 | 9.87 | -6.45% | 11,078,082 |
| Nov 18, 2025 | 10.08 | 10.86 | 10.06 | 10.55 | +2.53% | 9,921,192 |
| Nov 17, 2025 | 10.61 | 11.27 | 10.14 | 10.29 | -5.51% | 13,723,574 |
| Nov 14, 2025 | 10.59 | 11.08 | 10.55 | 10.89 | -0.91% | 12,741,933 |
| Nov 13, 2025 | 11.66 | 12.08 | 10.57 | 10.99 | -5.01% | 14,050,670 |
| Nov 12, 2025 | 11.92 | 12.10 | 11.27 | 11.57 | +0.09% | 10,072,746 |
| Nov 11, 2025 | 11.76 | 11.96 | 11.49 | 11.56 | -3.26% | 8,906,344 |
| Nov 10, 2025 | 12.43 | 12.58 | 11.92 | 11.95 | -0.08% | 11,327,003 |
| Nov 7, 2025 | 10.81 | 12.16 | 10.70 | 11.96 | +7.07% | 10,869,538 |
| Nov 6, 2025 | 11.80 | 11.84 | 11.13 | 11.17 | -7.91% | 8,866,437 |
Daily open, high, low, close and volume for Sharplink, Inc. Common Stock (SBET). Showing 250 trading days. Unadjusted prices.