SharpLink Gaming, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
3.120
-0.050 (-1.58%)
May 9, 2025, 11:08 AM - Market open
SharpLink Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.07 | 3.48 | 3.07 | 3.19 | - | 0.63% | 76,286 |
| 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 |
| Apr 29, 2025 | 3.06 | 3.30 | 2.82 | 2.94 | 2.94 | -6.88% | 56,657 |
| Apr 28, 2025 | 3.02 | 3.29 | 2.69 | 3.16 | 3.16 | -2.62% | 156,061 |
| Apr 25, 2025 | 2.64 | 4.02 | 2.64 | 3.24 | 3.24 | 22.54% | 594,944 |
| Apr 24, 2025 | 2.63 | 2.83 | 2.52 | 2.64 | 2.64 | 0.19% | 46,450 |
| Apr 23, 2025 | 2.57 | 2.75 | 2.56 | 2.64 | 2.64 | 2.84% | 25,185 |
| Apr 22, 2025 | 2.59 | 2.83 | 2.40 | 2.57 | 2.57 | -0.54% | 119,371 |
| Apr 21, 2025 | 2.61 | 2.74 | 2.26 | 2.58 | 2.58 | -2.27% | 23,434 |
| Apr 17, 2025 | 2.68 | 2.78 | 2.52 | 2.64 | 2.64 | -4.31% | 13,214 |
| Apr 16, 2025 | 2.75 | 2.85 | 2.64 | 2.76 | 2.76 | -2.20% | 8,115 |
| Apr 15, 2025 | 2.85 | 2.93 | 2.64 | 2.82 | 2.82 | -3.85% | 18,944 |
| Apr 14, 2025 | 3.00 | 3.12 | 2.76 | 2.93 | 2.93 | -0.88% | 45,867 |
| Apr 11, 2025 | 3.40 | 3.40 | 2.87 | 2.96 | 2.96 | -13.17% | 34,799 |
| Apr 10, 2025 | 3.19 | 3.44 | 3.12 | 3.41 | 3.41 | 3.55% | 27,780 |
| Apr 9, 2025 | 2.99 | 3.30 | 2.78 | 3.29 | 3.29 | 6.74% | 46,337 |
| Apr 8, 2025 | 3.36 | 3.36 | 3.03 | 3.08 | 3.08 | -7.55% | 52,730 |
| Apr 7, 2025 | 3.12 | 3.96 | 2.80 | 3.34 | 3.34 | 7.06% | 474,335 |
| Apr 4, 2025 | 2.81 | 3.23 | 2.64 | 3.12 | 3.12 | 7.67% | 232,754 |
| Apr 3, 2025 | 3.02 | 3.24 | 2.33 | 2.89 | 2.89 | -17.39% | 76,283 |
| Apr 2, 2025 | 3.58 | 3.71 | 3.15 | 3.50 | 3.50 | -10.96% | 96,466 |
| Apr 1, 2025 | 4.11 | 4.41 | 3.63 | 3.93 | 3.93 | 12.66% | 553,370 |
| Mar 31, 2025 | 3.21 | 3.66 | 3.00 | 3.49 | 3.49 | 7.74% | 328,996 |
| Mar 28, 2025 | 3.43 | 3.58 | 3.16 | 3.24 | 3.24 | -9.67% | 10,799 |
| Mar 27, 2025 | 3.42 | 3.59 | 3.37 | 3.59 | 3.59 | 2.40% | 12,807 |
| Mar 26, 2025 | 3.59 | 3.72 | 3.36 | 3.50 | 3.50 | -1.68% | 42,400 |
| Mar 25, 2025 | 3.59 | 3.59 | 3.36 | 3.56 | 3.56 | 1.95% | 9,914 |
| Mar 24, 2025 | 3.56 | 3.70 | 3.38 | 3.50 | 3.50 | -2.40% | 9,060 |
| Mar 21, 2025 | 3.72 | 3.83 | 3.54 | 3.58 | 3.58 | -4.02% | 13,171 |
| Mar 20, 2025 | 3.98 | 4.11 | 3.63 | 3.73 | 3.73 | -3.96% | 13,295 |
| Mar 19, 2025 | 3.84 | 4.00 | 3.76 | 3.89 | 3.89 | -1.37% | 6,984 |
| Mar 18, 2025 | 3.84 | 3.96 | 3.73 | 3.94 | 3.94 | 0.56% | 16,247 |
| Mar 17, 2025 | 3.86 | 4.16 | 3.38 | 3.92 | 3.92 | -8.33% | 75,943 |
| Mar 14, 2025 | 4.57 | 4.71 | 4.08 | 4.27 | 4.27 | -1.22% | 151,630 |
| Mar 13, 2025 | 4.82 | 5.03 | 3.96 | 4.33 | 4.33 | -8.48% | 52,661 |
| Mar 12, 2025 | 4.32 | 4.92 | 4.20 | 4.73 | 4.73 | 7.90% | 59,300 |
| Mar 11, 2025 | 4.41 | 4.71 | 4.28 | 4.38 | 4.38 | -3.90% | 16,033 |
| Mar 10, 2025 | 4.68 | 5.04 | 4.32 | 4.56 | 4.56 | -6.21% | 25,734 |
| Mar 7, 2025 | 5.02 | 5.16 | 4.80 | 4.86 | 4.86 | -7.18% | 27,790 |
| Mar 6, 2025 | 4.75 | 5.36 | 4.56 | 5.24 | 5.24 | 6.94% | 103,436 |
| Mar 5, 2025 | 4.99 | 5.26 | 4.69 | 4.90 | 4.90 | -2.68% | 41,892 |
| Mar 4, 2025 | 4.84 | 5.52 | 4.42 | 5.03 | 5.03 | -2.46% | 67,318 |
| Mar 3, 2025 | 4.86 | 6.00 | 4.86 | 5.16 | 5.16 | 16.22% | 478,602 |
| Feb 28, 2025 | 4.41 | 4.50 | 4.21 | 4.44 | 4.44 | 1.51% | 16,773 |