SharpLink Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	9.83	10.15	9.42	9.96	9.96	0.10%	5,836,090
Jan 20, 2026	10.22	10.35	9.85	9.95	9.95	-9.55%	8,743,110
Jan 16, 2026	10.46	11.07	10.43	11.00	11.00	5.36%	7,684,200
Jan 15, 2026	10.77	10.87	10.40	10.44	10.44	-4.04%	7,752,428
Jan 14, 2026	10.99	11.10	10.63	10.88	10.88	3.23%	7,320,600
Jan 13, 2026	10.40	10.65	10.19	10.54	10.54	2.73%	5,892,420
Jan 12, 2026	10.03	10.42	9.92	10.26	10.26	2.40%	4,794,829
Jan 9, 2026	10.40	10.41	9.79	10.02	10.02	-2.53%	5,195,233
Jan 8, 2026	9.92	10.52	9.79	10.28	10.28	1.38%	6,597,000
Jan 7, 2026	10.29	10.46	10.07	10.14	10.14	-1.93%	6,119,400
Jan 6, 2026	10.45	10.72	10.07	10.34	10.34	0.68%	7,443,400
Jan 5, 2026	10.01	10.53	9.90	10.27	10.27	5.99%	9,299,700
Jan 2, 2026	9.14	9.95	8.98	9.69	9.69	8.39%	10,761,400
Dec 31, 2025	8.85	8.98	8.69	8.94	8.94	1.71%	9,250,500
Dec 30, 2025	8.85	9.11	8.76	8.79	8.79	-1.90%	8,616,900
Dec 29, 2025	8.80	9.16	8.77	8.96	8.96	0.67%	10,896,143
Dec 26, 2025	9.10	9.16	8.85	8.90	8.90	-3.26%	6,748,830
Dec 24, 2025	9.13	9.20	8.96	9.20	9.20	-0.43%	4,079,013
Dec 23, 2025	9.28	9.43	9.04	9.24	9.24	-3.45%	8,525,100
Dec 22, 2025	10.01	10.04	9.52	9.57	9.57	-2.45%	7,486,738
Dec 19, 2025	9.50	9.85	9.45	9.81	9.81	8.76%	10,090,900
Dec 18, 2025	9.55	9.88	9.01	9.02	9.02	-2.70%	8,189,200
Dec 17, 2025	9.48	10.03	9.25	9.27	9.27	-4.53%	9,209,811
Dec 16, 2025	9.47	9.79	9.38	9.71	9.71	2.10%	7,686,200
Dec 15, 2025	10.47	10.55	9.47	9.51	9.51	-9.51%	10,523,136
Dec 12, 2025	11.71	11.76	10.49	10.51	10.51	-8.85%	8,709,832
Dec 11, 2025	11.45	11.64	11.12	11.53	11.53	-4.08%	7,510,100
Dec 10, 2025	11.41	12.29	11.30	12.02	12.02	3.62%	10,683,044
Dec 9, 2025	10.92	12.08	10.87	11.60	11.60	4.88%	9,937,913
Dec 8, 2025	11.14	11.35	10.75	11.06	11.06	3.17%	8,030,800
Dec 5, 2025	10.80	11.12	10.61	10.72	10.72	-3.94%	7,010,100
Dec 4, 2025	10.66	11.16	10.49	11.16	11.16	5.38%	9,087,119
Dec 3, 2025	10.13	10.71	10.05	10.59	10.59	6.22%	8,122,300
Dec 2, 2025	9.86	10.53	9.80	9.97	9.97	3.85%	10,310,633
Dec 1, 2025	9.77	9.90	9.38	9.60	9.60	-9.60%	8,690,415
Nov 28, 2025	10.60	10.99	10.47	10.62	10.62	3.61%	6,108,000
Nov 26, 2025	9.93	10.44	9.78	10.25	10.25	3.22%	9,403,600
Nov 25, 2025	9.82	9.99	9.57	9.93	9.93	-1.49%	6,518,100
Nov 24, 2025	9.57	10.21	9.50	10.08	10.08	5.88%	11,065,438
Nov 21, 2025	9.14	9.62	8.76	9.52	9.52	2.37%	13,682,900
Nov 20, 2025	10.16	10.22	9.24	9.30	9.30	-5.78%	13,794,400
Nov 19, 2025	10.43	10.62	9.76	9.87	9.87	-6.45%	11,110,300
Nov 18, 2025	10.08	10.86	10.06	10.55	10.55	2.53%	9,955,800
Nov 17, 2025	10.61	11.27	10.15	10.29	10.29	-5.51%	13,773,800
Nov 14, 2025	10.59	11.08	10.55	10.89	10.89	-0.91%	12,765,000
Nov 13, 2025	11.66	12.08	10.57	10.99	10.99	-5.01%	14,050,700
Nov 12, 2025	11.92	12.10	11.27	11.57	11.57	0.09%	10,076,300
Nov 11, 2025	11.76	11.96	11.49	11.56	11.56	-3.26%	8,921,332
Nov 10, 2025	12.43	12.58	11.92	11.95	11.95	-0.08%	11,327,003
Nov 7, 2025	10.81	12.17	10.70	11.96	11.96	7.07%	10,869,538