SharpLink Gaming, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
76.70
-2.51 (-3.17%)
At close: May 30, 2025, 4:00 PM
58.52
-18.18 (-23.70%)
After-hours: May 30, 2025, 7:59 PM EDT
SharpLink Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 105.00 | 124.12 | 70.25 | 76.70 | 76.70 | -3.17% | 11,849,322 |
| May 29, 2025 | 29.16 | 92.87 | 29.05 | 79.21 | 79.21 | 171.64% | 19,677,653 |
| May 28, 2025 | 31.10 | 32.80 | 27.23 | 29.16 | 29.16 | -18.62% | 2,200,333 |
| May 27, 2025 | 33.93 | 53.45 | 28.50 | 35.83 | 35.83 | 433.18% | 54,085,730 |
| May 23, 2025 | 3.99 | 6.91 | 3.58 | 6.72 | 6.72 | 78.72% | 5,925,272 |
| May 22, 2025 | 2.79 | 3.86 | 2.79 | 3.76 | 3.76 | 34.77% | 241,939 |
| May 21, 2025 | 2.97 | 2.97 | 2.58 | 2.79 | 2.79 | -4.12% | 46,085 |
| May 20, 2025 | 3.04 | 3.04 | 2.65 | 2.91 | 2.91 | -0.68% | 102,813 |
| May 19, 2025 | 2.99 | 3.02 | 2.85 | 2.93 | 2.93 | -1.01% | 35,427 |
| May 16, 2025 | 3.05 | 3.07 | 2.87 | 2.96 | 2.96 | 0.68% | 26,118 |
| May 15, 2025 | 3.36 | 3.53 | 2.67 | 2.94 | 2.94 | -14.04% | 177,265 |
| May 14, 2025 | 3.36 | 3.66 | 3.26 | 3.42 | 3.42 | 1.94% | 54,785 |
| May 13, 2025 | 3.31 | 3.50 | 3.13 | 3.36 | 3.36 | 1.36% | 43,529 |
| May 12, 2025 | 3.38 | 3.52 | 3.16 | 3.31 | 3.31 | -7.54% | 85,172 |
| May 9, 2025 | 3.07 | 4.15 | 2.94 | 3.58 | 3.58 | 12.93% | 369,346 |
| May 8, 2025 | 2.94 | 3.28 | 2.41 | 3.17 | 3.17 | -3.06% | 1,019,141 |
| May 7, 2025 | 3.45 | 3.75 | 3.25 | 3.27 | 3.27 | -14.84% | 144,834 |
| May 6, 2025 | 4.55 | 4.83 | 3.24 | 3.84 | 3.84 | -21.95% | 391,789 |
| May 5, 2025 | 4.20 | 4.92 | 3.87 | 4.92 | 4.92 | 31.20% | 821,880 |
| May 2, 2025 | 3.60 | 4.03 | 3.36 | 3.75 | 3.75 | 7.76% | 113,628 |
| May 1, 2025 | 3.20 | 3.72 | 2.88 | 3.48 | 3.48 | 5.49% | 63,842 |
| Apr 30, 2025 | 3.00 | 3.42 | 2.88 | 3.30 | 3.30 | 12.29% | 47,062 |
| Apr 29, 2025 | 3.06 | 3.30 | 2.82 | 2.94 | 2.94 | -6.88% | 56,657 |
| Apr 28, 2025 | 3.02 | 3.29 | 2.69 | 3.16 | 3.16 | -2.62% | 156,061 |
| Apr 25, 2025 | 2.64 | 4.02 | 2.64 | 3.24 | 3.24 | 22.54% | 594,944 |
| Apr 24, 2025 | 2.63 | 2.83 | 2.52 | 2.64 | 2.64 | 0.19% | 46,450 |
| Apr 23, 2025 | 2.57 | 2.75 | 2.56 | 2.64 | 2.64 | 2.84% | 25,185 |
| Apr 22, 2025 | 2.59 | 2.83 | 2.40 | 2.57 | 2.57 | -0.54% | 119,371 |
| Apr 21, 2025 | 2.61 | 2.74 | 2.26 | 2.58 | 2.58 | -2.27% | 23,434 |
| Apr 17, 2025 | 2.68 | 2.78 | 2.52 | 2.64 | 2.64 | -4.31% | 13,214 |
| Apr 16, 2025 | 2.75 | 2.85 | 2.64 | 2.76 | 2.76 | -2.20% | 8,115 |
| Apr 15, 2025 | 2.85 | 2.93 | 2.64 | 2.82 | 2.82 | -3.85% | 18,944 |
| Apr 14, 2025 | 3.00 | 3.12 | 2.76 | 2.93 | 2.93 | -0.88% | 45,867 |
| Apr 11, 2025 | 3.40 | 3.40 | 2.87 | 2.96 | 2.96 | -13.17% | 34,799 |
| Apr 10, 2025 | 3.19 | 3.44 | 3.12 | 3.41 | 3.41 | 3.55% | 27,780 |
| Apr 9, 2025 | 2.99 | 3.30 | 2.78 | 3.29 | 3.29 | 6.74% | 46,337 |
| Apr 8, 2025 | 3.36 | 3.36 | 3.03 | 3.08 | 3.08 | -7.55% | 52,730 |
| Apr 7, 2025 | 3.12 | 3.96 | 2.80 | 3.34 | 3.34 | 7.06% | 474,335 |
| Apr 4, 2025 | 2.81 | 3.23 | 2.64 | 3.12 | 3.12 | 7.67% | 232,754 |
| Apr 3, 2025 | 3.02 | 3.24 | 2.33 | 2.89 | 2.89 | -17.39% | 76,283 |
| Apr 2, 2025 | 3.58 | 3.71 | 3.15 | 3.50 | 3.50 | -10.96% | 96,466 |
| Apr 1, 2025 | 4.11 | 4.41 | 3.63 | 3.93 | 3.93 | 12.66% | 553,370 |
| Mar 31, 2025 | 3.21 | 3.66 | 3.00 | 3.49 | 3.49 | 7.74% | 328,996 |
| Mar 28, 2025 | 3.43 | 3.58 | 3.16 | 3.24 | 3.24 | -9.67% | 10,799 |
| Mar 27, 2025 | 3.42 | 3.59 | 3.37 | 3.59 | 3.59 | 2.40% | 12,807 |
| Mar 26, 2025 | 3.59 | 3.72 | 3.36 | 3.50 | 3.50 | -1.68% | 42,400 |
| Mar 25, 2025 | 3.59 | 3.59 | 3.36 | 3.56 | 3.56 | 1.95% | 9,914 |
| Mar 24, 2025 | 3.56 | 3.70 | 3.38 | 3.50 | 3.50 | -2.40% | 9,060 |
| Mar 21, 2025 | 3.72 | 3.83 | 3.54 | 3.58 | 3.58 | -4.02% | 13,171 |
| Mar 20, 2025 | 3.98 | 4.11 | 3.63 | 3.73 | 3.73 | -3.96% | 13,295 |