Sharplink, Inc. SBET
NASDAQ · United States · Commercial Services
$9.58+0.30 (+3.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.34 | +0.65% | $9.28 | $9.56 | $9.27 | 1.16M |
| 2026-09-30 | $9.28 | -1.90% | $9.73 | $9.84 | $9.26 | 5.91M |
| 2026-09-29 | $9.46 | -0.42% | $9.82 | $9.89 | $9.41 | 5.97M |
| 2026-09-28 | $9.50 | -1.35% | $9.50 | $9.76 | $9.42 | 6.99M |
| 2026-09-25 | $9.63 | -3.22% | $10.00 | $10.00 | $9.45 | 5.40M |
| 2026-09-24 | $9.95 | +1.43% | $9.80 | $10.03 | $9.67 | 5.90M |
| 2026-09-23 | $9.81 | -4.11% | $10.14 | $10.27 | $9.74 | 9.39M |
| 2026-09-22 | $10.23 | +2.51% | $9.91 | $10.40 | $9.85 | 16.13M |
| 2026-09-21 | $9.98 | +6.74% | $9.99 | $10.12 | $9.62 | 13.65M |
| 2026-09-18 | $9.35 | +13.20% | $8.64 | $9.37 | $8.58 | 16.21M |
| 2026-09-17 | $8.26 | +3.51% | $8.17 | $8.59 | $8.10 | 8.22M |
| 2026-09-16 | $7.98 | -4.20% | $8.36 | $8.41 | $7.81 | 7.04M |
| 2026-09-15 | $8.33 | -8.96% | $8.77 | $8.80 | $8.11 | 8.47M |
| 2026-09-14 | $9.15 | +3.04% | $8.77 | $9.24 | $8.74 | 9.26M |
| 2026-09-11 | $8.88 | +5.34% | $8.71 | $9.49 | $8.53 | 13.37M |
| 2026-09-10 | $8.43 | -1.29% | $8.37 | $8.67 | $8.33 | 7.07M |
| 2026-09-09 | $8.54 | -3.17% | $8.99 | $9.05 | $8.53 | 5.86M |
| 2026-09-08 | $8.82 | +1.61% | $8.69 | $8.94 | $8.45 | 7.52M |
| 2026-09-04 | $8.68 | -3.34% | $8.60 | $8.70 | $8.35 | 6.26M |
| 2026-09-03 | $8.98 | +10.86% | $8.34 | $9.02 | $8.29 | 13.22M |
| 2026-09-02 | $8.10 | -0.61% | $8.01 | $8.27 | $7.89 | 6.19M |
| 2026-09-01 | $8.15 | -5.56% | $8.29 | $8.46 | $8.08 | 6.53M |
| 2026-08-31 | $8.63 | +5.24% | $8.24 | $8.65 | $8.11 | 7.72M |
| 2026-08-28 | $8.20 | -7.66% | $8.65 | $8.76 | $8.12 | 7.91M |
| 2026-08-27 | $8.88 | +6.73% | $8.45 | $9.06 | $8.39 | 10.20M |
| 2026-08-26 | $8.32 | -0.36% | $8.16 | $8.43 | $8.12 | 5.91M |
| 2026-08-25 | $8.35 | +0.97% | $8.05 | $8.57 | $8.00 | 12.10M |
| 2026-08-24 | $8.27 | +4.55% | $8.06 | $8.54 | $8.02 | 13.94M |
| 2026-08-21 | $7.91 | +4.22% | $7.87 | $8.14 | $7.71 | 14.99M |
| 2026-08-20 | $7.59 | +7.20% | $7.55 | $7.67 | $7.17 | 15.68M |
| 2026-08-19 | $7.08 | +12.56% | $6.35 | $7.21 | $6.35 | 18.88M |
| 2026-08-18 | $6.29 | -3.38% | $6.32 | $6.43 | $6.16 | 8.68M |
| 2026-08-17 | $6.51 | +3.99% | $6.27 | $6.53 | $6.24 | 6.70M |
| 2026-08-14 | $6.26 | -0.95% | $6.27 | $6.30 | $6.02 | 5.56M |
| 2026-08-13 | $6.32 | +2.27% | $6.18 | $6.36 | $6.07 | 6.58M |
| 2026-08-12 | $6.18 | -0.80% | $6.36 | $6.36 | $6.14 | 5.47M |
| 2026-08-11 | $6.23 | +0.81% | $6.21 | $6.29 | $6.03 | 4.24M |
| 2026-08-10 | $6.18 | -3.89% | $6.39 | $6.40 | $5.99 | 7.42M |
| 2026-08-07 | $6.43 | +2.23% | $6.41 | $6.47 | $6.27 | 4.93M |
| 2026-08-06 | $6.29 | -1.10% | $6.26 | $6.47 | $6.19 | 4.73M |
| 2026-08-05 | $6.36 | +0.63% | $6.23 | $6.42 | $6.13 | 4.76M |
| 2026-08-04 | $6.32 | +1.61% | $6.18 | $6.33 | $6.08 | 6.44M |
| 2026-08-03 | $6.22 | +1.63% | $6.05 | $6.28 | $5.94 | 7.08M |
| 2026-07-31 | $6.12 | -4.52% | $6.33 | $6.39 | $5.88 | 9.26M |
| 2026-07-30 | $6.41 | +4.40% | $6.30 | $6.53 | $6.27 | 9.13M |
| 2026-07-29 | $6.14 | -4.66% | $6.42 | $6.45 | $6.10 | 7.65M |
| 2026-07-28 | $6.44 | +0.94% | $6.11 | $6.53 | $5.99 | 11.35M |
| 2026-07-27 | $6.38 | +9.81% | $6.04 | $6.40 | $6.01 | 10.17M |
| 2026-07-24 | $5.81 | -3.17% | $6.02 | $6.06 | $5.70 | 6.71M |
| 2026-07-23 | $6.00 | -5.06% | $6.15 | $6.29 | $5.96 | 5.94M |
| 2026-07-22 | $6.32 | +0.80% | $6.20 | $6.49 | $6.18 | 6.43M |
| 2026-07-21 | $6.27 | +2.12% | $6.26 | $6.38 | $6.20 | 8.75M |
| 2026-07-20 | $6.14 | +8.29% | $5.77 | $6.26 | $5.74 | 10.22M |
| 2026-07-17 | $5.67 | -1.22% | $5.52 | $5.76 | $5.44 | 7.18M |
| 2026-07-16 | $5.74 | -5.59% | $5.98 | $6.03 | $5.72 | 7.77M |
| 2026-07-15 | $6.08 | +2.18% | $6.14 | $6.27 | $5.90 | 12.95M |
| 2026-07-14 | $5.95 | +9.78% | $5.69 | $5.98 | $5.64 | 11.49M |
| 2026-07-13 | $5.42 | -1.63% | $5.41 | $5.54 | $5.30 | 6.01M |
| 2026-07-10 | $5.51 | +3.57% | $5.55 | $5.63 | $5.38 | 8.20M |
| 2026-07-09 | $5.32 | -2.03% | $5.46 | $5.46 | $5.21 | 7.68M |
| 2026-07-08 | $5.43 | -0.37% | $5.28 | $5.52 | $5.16 | 10.41M |
| 2026-07-07 | $5.45 | -3.88% | $5.58 | $5.65 | $5.35 | 8.88M |
| 2026-07-06 | $5.67 | +6.78% | $5.27 | $5.72 | $5.24 | 9.97M |
| 2026-07-02 | $5.31 | +2.71% | $5.35 | $5.63 | $5.28 | 16.28M |
| 2026-07-01 | $5.17 | +7.71% | $4.81 | $5.21 | $4.81 | 12.32M |
| 2026-06-30 | $4.80 | -2.44% | $4.81 | $4.89 | $4.72 | 7.36M |
| 2026-06-29 | $4.92 | +2.29% | $4.82 | $4.97 | $4.58 | 9.46M |
| 2026-06-26 | $4.81 | +5.48% | $4.47 | $4.86 | $4.46 | 35.83M |
| 2026-06-25 | $4.56 | -3.39% | $4.75 | $4.85 | $4.52 | 11.84M |
| 2026-06-24 | $4.72 | -5.03% | $4.99 | $5.00 | $4.63 | 12.31M |
| 2026-06-23 | $4.97 | -6.40% | $5.08 | $5.13 | $4.95 | 10.81M |
| 2026-06-22 | $5.31 | +0.38% | $5.44 | $5.61 | $5.29 | 13.37M |
| 2026-06-18 | $5.29 | -1.31% | $5.39 | $5.49 | $5.07 | 10.69M |
| 2026-06-17 | $5.36 | -3.94% | $5.50 | $5.77 | $5.36 | 8.80M |
| 2026-06-16 | $5.58 | -3.79% | $5.82 | $5.86 | $5.54 | 7.10M |
| 2026-06-15 | $5.80 | +5.26% | $5.91 | $6.09 | $5.80 | 13.25M |
| 2026-06-12 | $5.51 | +1.47% | $5.35 | $5.62 | $5.30 | 4.71M |
| 2026-06-11 | $5.43 | +5.23% | $5.16 | $5.45 | $5.11 | 6.79M |
| 2026-06-10 | $5.16 | -3.01% | $5.25 | $5.44 | $5.15 | 5.04M |
| 2026-06-09 | $5.32 | -3.62% | $5.46 | $5.55 | $5.09 | 7.76M |
| 2026-06-08 | $5.52 | +6.36% | $5.44 | $5.66 | $5.42 | 8.76M |
| 2026-06-05 | $5.19 | -9.27% | $5.56 | $5.56 | $5.06 | 9.97M |
| 2026-06-04 | $5.72 | +3.25% | $5.47 | $5.74 | $5.45 | 9.18M |
| 2026-06-03 | $5.54 | -4.65% | $5.78 | $5.87 | $5.53 | 7.64M |
| 2026-06-02 | $5.81 | -6.14% | $6.11 | $6.11 | $5.78 | 7.40M |
| 2026-06-01 | $6.19 | +1.31% | $5.90 | $6.32 | $5.81 | 9.39M |
| 2026-05-29 | $6.11 | +0.49% | $6.01 | $6.33 | $5.91 | 8.01M |
| 2026-05-28 | $6.08 | +1.33% | $5.83 | $6.20 | $5.66 | 9.44M |
| 2026-05-27 | $6.00 | -2.91% | $6.10 | $6.31 | $5.97 | 7.59M |
| 2026-05-26 | $6.18 | -0.80% | $6.36 | $6.56 | $6.10 | 7.85M |