SharpLink Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.34	0.37	0.30	0.33	-	13.54%	6,214,120
Mar 31, 2025	0.27	0.30	0.25	0.29	0.29	7.74%	3,947,960
Mar 28, 2025	0.29	0.30	0.26	0.27	0.27	-9.67%	129,595
Mar 27, 2025	0.29	0.30	0.28	0.30	0.30	2.40%	153,690
Mar 26, 2025	0.30	0.31	0.28	0.29	0.29	-1.68%	508,808
Mar 25, 2025	0.30	0.30	0.28	0.30	0.30	1.96%	118,970
Mar 24, 2025	0.30	0.31	0.28	0.29	0.29	-2.41%	108,730
Mar 21, 2025	0.31	0.32	0.30	0.30	0.30	-4.02%	158,060
Mar 20, 2025	0.33	0.34	0.30	0.31	0.31	-3.95%	159,544
Mar 19, 2025	0.32	0.33	0.31	0.32	0.32	-1.37%	83,818
Mar 18, 2025	0.32	0.33	0.31	0.33	0.33	0.55%	194,976
Mar 17, 2025	0.32	0.35	0.28	0.33	0.33	-8.34%	911,324
Mar 14, 2025	0.38	0.39	0.34	0.36	0.36	-1.22%	1,819,561
Mar 13, 2025	0.40	0.42	0.33	0.36	0.36	-8.48%	631,934
Mar 12, 2025	0.36	0.41	0.35	0.39	0.39	7.89%	711,601
Mar 11, 2025	0.37	0.39	0.36	0.37	0.37	-3.89%	192,399
Mar 10, 2025	0.39	0.42	0.36	0.38	0.38	-6.22%	308,815
Mar 7, 2025	0.42	0.43	0.40	0.41	0.41	-7.17%	333,484
Mar 6, 2025	0.40	0.45	0.38	0.44	0.44	6.93%	1,241,239
Mar 5, 2025	0.42	0.44	0.39	0.41	0.41	-2.67%	502,708
Mar 4, 2025	0.40	0.46	0.37	0.42	0.42	-2.47%	807,817
Mar 3, 2025	0.41	0.50	0.41	0.43	0.43	16.22%	5,743,229
Feb 28, 2025	0.37	0.38	0.35	0.37	0.37	1.51%	201,287
Feb 27, 2025	0.38	0.39	0.36	0.36	0.36	-5.50%	190,001
Feb 26, 2025	0.38	0.40	0.38	0.39	0.39	-1.93%	224,134
Feb 25, 2025	0.38	0.41	0.33	0.39	0.39	-1.48%	1,032,119
Feb 24, 2025	0.44	0.48	0.37	0.40	0.40	-10.47%	2,098,693
Feb 21, 2025	0.47	0.49	0.43	0.45	0.45	-6.13%	300,288
Feb 20, 2025	0.51	0.51	0.47	0.48	0.48	-8.67%	240,770
Feb 19, 2025	0.49	0.52	0.48	0.52	0.52	3.40%	259,012
Feb 18, 2025	0.51	0.56	0.48	0.50	0.50	-3.45%	1,364,700
Feb 14, 2025	0.52	0.55	0.48	0.52	0.52	2.12%	664,250
Feb 13, 2025	0.50	0.54	0.49	0.51	0.51	-1.39%	593,928
Feb 12, 2025	0.48	0.55	0.47	0.52	0.52	3.50%	1,330,654
Feb 11, 2025	0.50	0.53	0.46	0.50	0.50	-4.78%	872,127
Feb 10, 2025	0.57	0.57	0.48	0.53	0.53	7.43%	3,515,275
Feb 7, 2025	0.44	0.54	0.43	0.49	0.49	-10.63%	2,467,084
Feb 6, 2025	0.63	0.69	0.48	0.55	0.55	30.19%	45,779,903
Feb 5, 2025	0.41	0.44	0.37	0.42	0.42	-	4,579,044
Feb 4, 2025	0.41	0.43	0.33	0.42	0.42	-2.33%	477,557
Feb 3, 2025	0.42	0.43	0.40	0.43	0.43	0.05%	593,672
Jan 31, 2025	0.47	0.47	0.40	0.43	0.43	-5.56%	526,172
Jan 30, 2025	0.48	0.53	0.43	0.46	0.46	-0.72%	1,511,107
Jan 29, 2025	0.38	0.59	0.38	0.46	0.46	16.94%	5,655,021
Jan 28, 2025	0.39	0.40	0.36	0.39	0.39	4.81%	95,524
Jan 27, 2025	0.46	0.47	0.33	0.37	0.37	-15.99%	302,123
Jan 24, 2025	0.47	0.47	0.44	0.45	0.45	-5.07%	83,186
Jan 23, 2025	0.48	0.49	0.45	0.47	0.47	-3.12%	87,038
Jan 22, 2025	0.48	0.51	0.47	0.48	0.48	0.85%	64,658
Jan 21, 2025	0.48	0.49	0.46	0.48	0.48	-3.13%	105,556