SharpLink Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	9.10	9.16	8.85	8.90	8.90	-3.26%	6,649,846
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
Nov 6, 2025	11.80	11.84	11.13	11.17	11.17	-7.91%	8,866,437
Nov 5, 2025	12.00	12.38	11.76	12.13	12.13	3.85%	8,540,200
Nov 4, 2025	12.41	12.81	11.67	11.68	11.68	-10.77%	15,096,341
Nov 3, 2025	13.20	13.43	12.68	13.09	13.09	-5.42%	11,745,723
Oct 31, 2025	13.33	13.94	13.30	13.84	13.84	8.38%	12,701,900
Oct 30, 2025	13.21	13.36	12.73	12.77	12.77	-6.17%	12,087,637
Oct 29, 2025	13.45	13.87	13.16	13.61	13.61	-0.95%	9,907,510
Oct 28, 2025	14.37	14.52	13.71	13.74	13.74	-3.98%	7,920,700
Oct 27, 2025	14.82	14.90	14.30	14.31	14.31	2.80%	10,252,800
Oct 24, 2025	14.05	14.14	13.74	13.92	13.92	3.03%	10,121,500
Oct 23, 2025	13.65	13.73	13.36	13.51	13.51	0.52%	9,493,500
Oct 22, 2025	13.99	14.02	12.86	13.44	13.44	-6.28%	18,081,800
Oct 21, 2025	14.55	15.04	14.21	14.34	14.34	-3.04%	11,400,312
Oct 20, 2025	14.95	15.50	14.75	14.79	14.79	3.14%	9,782,500
Oct 17, 2025	13.93	14.42	13.69	14.34	14.34	-1.58%	14,531,700
Oct 16, 2025	15.97	16.20	14.46	14.57	14.57	-3.83%	14,339,900