SharpLink Gaming, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
21.65
+3.17 (17.15%)
At close: Jul 11, 2025, 4:00 PM
21.33
-0.32 (-1.47%)
After-hours: Jul 11, 2025, 7:59 PM EDT
SharpLink Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 20.03 | 22.82 | 19.30 | 21.65 | 21.65 | 17.15% | 53,985,716 |
| Jul 10, 2025 | 17.69 | 20.44 | 16.50 | 18.48 | 18.48 | 8.32% | 48,242,800 |
| Jul 9, 2025 | 19.02 | 19.02 | 15.32 | 17.06 | 17.06 | 4.73% | 56,556,919 |
| Jul 8, 2025 | 14.39 | 16.52 | 14.01 | 16.29 | 16.29 | 28.57% | 53,603,560 |
| Jul 7, 2025 | 13.33 | 15.17 | 12.46 | 12.67 | 12.67 | 0.08% | 31,058,273 |
| Jul 3, 2025 | 13.97 | 14.00 | 11.83 | 12.66 | 12.66 | 5.72% | 33,808,340 |
| Jul 2, 2025 | 9.50 | 12.44 | 9.18 | 11.98 | 11.98 | 28.07% | 28,015,125 |
| Jul 1, 2025 | 9.97 | 10.37 | 9.31 | 9.35 | 9.35 | -5.84% | 7,069,459 |
| Jun 30, 2025 | 9.70 | 10.14 | 9.07 | 9.93 | 9.93 | 6.09% | 8,842,827 |
| Jun 27, 2025 | 9.84 | 9.88 | 9.31 | 9.36 | 9.36 | -7.14% | 7,684,177 |
| Jun 26, 2025 | 10.50 | 10.60 | 9.71 | 10.08 | 10.08 | -1.95% | 7,265,552 |
| Jun 25, 2025 | 10.00 | 12.03 | 9.50 | 10.28 | 10.28 | 6.42% | 20,056,362 |
| Jun 24, 2025 | 9.90 | 10.63 | 9.45 | 9.66 | 9.66 | 7.33% | 10,615,482 |
| Jun 23, 2025 | 9.84 | 10.10 | 8.70 | 9.00 | 9.00 | -8.63% | 12,767,345 |
| Jun 20, 2025 | 10.97 | 11.02 | 9.40 | 9.85 | 9.85 | -1.50% | 14,299,762 |
| Jun 18, 2025 | 11.67 | 12.22 | 9.52 | 10.00 | 10.00 | -16.32% | 18,613,539 |
| Jun 17, 2025 | 13.63 | 13.63 | 11.61 | 11.95 | 11.95 | -10.89% | 15,642,368 |
| Jun 16, 2025 | 10.88 | 14.25 | 10.55 | 13.41 | 13.41 | 45.60% | 46,975,248 |
| Jun 13, 2025 | 10.25 | 11.63 | 9.05 | 9.21 | 9.21 | -71.69% | 40,809,680 |
| Jun 12, 2025 | 33.13 | 37.18 | 30.33 | 32.53 | 32.53 | -12.25% | 13,390,877 |
| Jun 11, 2025 | 36.41 | 49.52 | 31.87 | 37.07 | 37.07 | 9.09% | 7,139,403 |
| Jun 10, 2025 | 34.75 | 38.00 | 29.80 | 33.98 | 33.98 | 15.46% | 3,788,846 |
| Jun 9, 2025 | 38.26 | 38.80 | 29.17 | 29.43 | 29.43 | -29.05% | 2,884,734 |
| Jun 6, 2025 | 44.86 | 45.12 | 37.00 | 41.48 | 41.48 | -2.45% | 1,612,327 |
| Jun 5, 2025 | 58.96 | 59.02 | 40.50 | 42.52 | 42.52 | -28.18% | 2,088,878 |
| Jun 4, 2025 | 55.25 | 62.64 | 51.48 | 59.20 | 59.20 | 17.72% | 2,940,987 |
| Jun 3, 2025 | 57.72 | 82.70 | 49.44 | 50.29 | 50.29 | -9.17% | 7,859,977 |
| Jun 2, 2025 | 55.95 | 63.00 | 45.61 | 55.37 | 55.37 | -27.81% | 4,126,829 |
| May 30, 2025 | 105.00 | 124.12 | 70.25 | 76.70 | 76.70 | -3.17% | 12,276,925 |
| 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 |