Sharplink, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
6.45
-0.21 (-3.08%)
Feb 11, 2026, 9:45 AM EST - Market open
Sharplink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.86 | 7.03 | 6.63 | 6.65 | 6.65 | -6.47% | 6,107,711 |
| Feb 9, 2026 | 6.89 | 7.32 | 6.80 | 7.11 | 7.11 | 1.14% | 6,884,533 |
| Feb 6, 2026 | 6.52 | 7.10 | 6.50 | 7.03 | 7.03 | 15.82% | 9,758,042 |
| Feb 5, 2026 | 6.70 | 6.85 | 5.98 | 6.07 | 6.07 | -14.27% | 14,640,300 |
| Feb 4, 2026 | 7.47 | 7.60 | 6.99 | 7.08 | 7.08 | -7.57% | 10,609,600 |
| Feb 3, 2026 | 7.76 | 7.77 | 7.09 | 7.66 | 7.66 | -1.67% | 8,695,600 |
| Feb 2, 2026 | 8.16 | 8.34 | 7.71 | 7.79 | 7.79 | -12.27% | 11,298,800 |
| Jan 30, 2026 | 9.11 | 9.26 | 8.68 | 8.88 | 8.88 | -5.23% | 9,618,200 |
| Jan 29, 2026 | 9.94 | 9.94 | 9.14 | 9.37 | 9.37 | -6.02% | 7,725,200 |
| Jan 28, 2026 | 10.00 | 10.21 | 9.82 | 9.97 | 9.97 | -0.20% | 5,043,526 |
| Jan 27, 2026 | 9.42 | 10.00 | 9.39 | 9.99 | 9.99 | 6.50% | 5,948,000 |
| Jan 26, 2026 | 9.51 | 9.59 | 9.22 | 9.38 | 9.38 | -3.79% | 8,015,235 |
| Jan 23, 2026 | 9.64 | 10.09 | 9.57 | 9.75 | 9.75 | -0.31% | 5,174,300 |
| Jan 22, 2026 | 9.95 | 9.97 | 9.49 | 9.78 | 9.78 | -1.91% | 5,925,421 |
| Jan 21, 2026 | 9.83 | 10.15 | 9.42 | 9.97 | 9.97 | 0.20% | 7,725,019 |
| 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 |