Skip to main content
logo
SharpLink Gaming, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
16.08
+0.76 (5.00%)
Oct 13, 2025, 4:00 PM EDT - Market closed

SharpLink Gaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202515.6716.2015.1116.0116.014.47%11,454,646
Oct 10, 202517.0217.1715.1415.3215.32-9.62%21,171,619
Oct 9, 202517.1417.1516.2416.9516.95-3.53%15,425,626
Oct 8, 202517.4918.0517.2717.5717.57-1.13%12,066,507
Oct 7, 202519.2719.5417.4117.7717.77-7.64%19,842,300
Oct 6, 202518.8419.4618.5119.2419.245.83%17,252,800
Oct 3, 202518.1818.7317.7118.1818.180.50%15,454,940
Oct 2, 202517.6718.4917.5218.0918.094.15%17,170,400
Oct 1, 202517.5218.1217.1617.3717.372.12%16,603,700
Sep 30, 202516.8017.3716.5817.0117.01-1.45%9,566,200
Sep 29, 202516.0517.5216.0117.2617.267.88%20,463,900
Sep 26, 202516.3216.5315.6016.0016.00-1.90%13,407,729
Sep 25, 202516.3316.8215.8216.3116.31-7.22%18,544,000
Sep 24, 202516.6018.1016.4917.5817.583.35%20,069,400
Sep 23, 202516.6117.4316.4517.0117.012.41%15,806,507
Sep 22, 202516.2216.9816.0816.6116.61-4.15%20,839,800
Sep 19, 202516.8817.8416.7617.3317.330.64%29,627,600
Sep 18, 202517.5118.6717.1917.2217.220.58%28,512,300
Sep 17, 202516.9417.4816.3517.1217.121.00%19,381,210
Sep 16, 202517.0517.1216.1916.9516.950.95%15,292,345
Sep 15, 202517.1417.2316.3216.7916.79-5.14%21,814,300
Sep 12, 202516.6117.8316.5317.7017.708.19%28,043,200
Sep 11, 202516.1117.2616.0416.3616.361.68%23,076,000
Sep 10, 202516.8617.1615.9716.0916.09-3.59%22,942,200
Sep 9, 202516.4216.7715.8416.6916.696.51%24,068,100
Sep 8, 202515.1616.1714.9715.6715.674.89%23,262,600
Sep 5, 202515.8216.0614.2914.9414.94-3.18%29,896,634
Sep 4, 202516.1016.1714.9715.4315.43-8.26%38,519,621
Sep 3, 202517.1417.4316.5216.8216.82-0.94%29,983,603
Sep 2, 202517.4817.8716.6116.9816.98-4.71%25,780,231
Aug 29, 202518.3818.4517.5117.8217.82-3.47%21,077,102
Aug 28, 202519.1519.3818.2618.4618.46-4.20%25,365,449
Aug 27, 202519.7320.2719.1319.2719.27-3.26%31,176,218
Aug 26, 202519.3420.0819.0119.9219.923.91%26,517,200
Aug 25, 202520.3720.4119.1019.1719.17-8.15%36,202,700
Aug 22, 202518.4021.0318.2520.8720.8715.69%85,754,100
Aug 21, 202518.7019.4517.9118.0418.04-7.34%25,260,939
Aug 20, 202518.6019.6618.2219.4719.475.93%38,047,328
Aug 19, 202519.5920.0218.0918.3818.38-8.65%36,725,500
Aug 18, 202519.4721.2118.9220.1220.121.36%43,781,900
Aug 15, 202522.5022.7219.6319.8519.85-15.50%60,295,400
Aug 14, 202521.8923.7821.7623.4923.49-0.13%46,458,200
Aug 13, 202523.2724.5522.3623.5223.524.67%56,960,200
Aug 12, 202524.0024.0321.4422.4722.470.58%74,507,919
Aug 11, 202524.1228.2622.2622.3422.34-6.61%113,444,600
Aug 8, 202523.5425.4222.2123.9223.922.40%81,121,200
Aug 7, 202521.7224.1021.5323.3623.365.51%53,405,400
Aug 6, 202519.5122.4418.6422.1422.149.44%34,577,300
Aug 5, 202519.0420.3018.3520.2320.235.69%23,958,024
Aug 4, 202517.9420.1417.6919.1419.1411.67%39,469,500