Sharplink, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
7.93
-0.20 (-2.46%)
At close: Mar 5, 2026, 4:00 PM EST
7.89
-0.04 (-0.50%)
After-hours: Mar 5, 2026, 6:04 PM EST
Sharplink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.89 | 8.08 | 7.66 | 7.93 | 7.93 | -2.46% | 8,982,831 |
| Mar 4, 2026 | 7.74 | 8.28 | 7.65 | 8.13 | 8.13 | 11.98% | 11,956,500 |
| Mar 3, 2026 | 7.11 | 7.48 | 6.98 | 7.26 | 7.26 | -1.76% | 7,140,700 |
| Mar 2, 2026 | 6.70 | 7.59 | 6.69 | 7.39 | 7.39 | 8.36% | 10,420,000 |
| Feb 27, 2026 | 6.94 | 7.00 | 6.67 | 6.82 | 6.82 | -5.41% | 3,981,300 |
| Feb 26, 2026 | 7.40 | 7.46 | 6.97 | 7.21 | 7.21 | -3.09% | 8,189,500 |
| Feb 25, 2026 | 6.89 | 7.53 | 6.85 | 7.44 | 7.44 | 13.59% | 8,697,600 |
| Feb 24, 2026 | 6.31 | 6.61 | 6.18 | 6.55 | 6.55 | 0.92% | 6,643,300 |
| Feb 23, 2026 | 6.50 | 6.61 | 6.34 | 6.49 | 6.49 | -3.42% | 6,068,900 |
| Feb 20, 2026 | 6.74 | 6.97 | 6.68 | 6.72 | 6.72 | -1.18% | 3,489,800 |
| Feb 19, 2026 | 6.59 | 6.83 | 6.43 | 6.80 | 6.80 | 3.03% | 4,604,200 |
| Feb 18, 2026 | 6.72 | 6.89 | 6.52 | 6.60 | 6.60 | -0.90% | 6,959,600 |
| Feb 17, 2026 | 6.70 | 6.76 | 6.38 | 6.66 | 6.66 | -2.77% | 6,286,835 |
| Feb 13, 2026 | 6.53 | 6.99 | 6.53 | 6.85 | 6.85 | 4.74% | 5,777,706 |
| Feb 12, 2026 | 6.69 | 6.78 | 6.29 | 6.54 | 6.54 | -1.21% | 6,495,100 |
| Feb 11, 2026 | 6.62 | 6.73 | 6.37 | 6.62 | 6.62 | -0.45% | 6,990,917 |
| Feb 10, 2026 | 6.86 | 7.03 | 6.63 | 6.65 | 6.65 | -6.47% | 6,151,540 |
| 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 |