SharpLink Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.48	0.49	0.46	0.48	0.48	-3.13%	105,556
Jan 17, 2025	0.50	0.50	0.49	0.50	0.50	-3.96%	105,339
Jan 16, 2025	0.48	0.53	0.48	0.52	0.52	3.21%	56,494
Jan 15, 2025	0.48	0.50	0.48	0.50	0.50	4.15%	127,805
Jan 14, 2025	0.55	0.58	0.45	0.48	0.48	-17.10%	506,251
Jan 13, 2025	0.58	0.61	0.54	0.58	0.58	-3.64%	350,465
Jan 10, 2025	0.61	0.62	0.55	0.60	0.60	-1.33%	119,198
Jan 8, 2025	0.64	0.65	0.60	0.61	0.61	-3.94%	113,486
Jan 7, 2025	0.67	0.68	0.63	0.63	0.63	-3.79%	177,153
Jan 6, 2025	0.65	0.67	0.63	0.66	0.66	4.43%	143,502
Jan 3, 2025	0.65	0.67	0.62	0.63	0.63	-6.28%	372,215
Jan 2, 2025	0.64	0.77	0.63	0.67	0.67	4.52%	1,099,457
Dec 31, 2024	0.70	0.72	0.58	0.64	0.64	-5.74%	473,281
Dec 30, 2024	0.72	0.75	0.68	0.68	0.68	-7.44%	187,343
Dec 27, 2024	0.82	0.82	0.70	0.74	0.74	-6.43%	412,340
Dec 26, 2024	0.79	0.83	0.75	0.79	0.79	4.50%	350,063
Dec 24, 2024	0.77	0.79	0.72	0.76	0.76	1.40%	85,064
Dec 23, 2024	0.79	0.79	0.72	0.74	0.74	-6.81%	324,532
Dec 20, 2024	0.79	0.81	0.74	0.80	0.80	6.41%	579,702
Dec 19, 2024	0.78	0.80	0.75	0.75	0.75	0.12%	182,576
Dec 18, 2024	0.80	0.85	0.75	0.75	0.75	-3.85%	261,835
Dec 17, 2024	0.78	0.80	0.74	0.78	0.78	1.01%	213,208
Dec 16, 2024	0.77	0.85	0.74	0.77	0.77	3.62%	478,620
Dec 13, 2024	0.72	0.82	0.72	0.75	0.75	5.17%	287,957
Dec 12, 2024	0.84	0.89	0.71	0.71	0.71	-13.59%	166,815
Dec 11, 2024	0.93	0.95	0.80	0.82	0.82	-9.39%	306,584
Dec 10, 2024	0.82	1.03	0.80	0.91	0.91	3.75%	847,696
Dec 9, 2024	0.78	0.90	0.73	0.87	0.87	-7.20%	1,467,155
Dec 6, 2024	0.52	1.12	0.51	0.94	0.94	79.39%	27,094,061
Dec 5, 2024	0.51	0.52	0.41	0.52	0.52	0.92%	93,132
Dec 4, 2024	0.53	0.53	0.49	0.52	0.52	-2.31%	31,645
Dec 3, 2024	0.63	0.63	0.46	0.53	0.53	-6.44%	95,534
Dec 2, 2024	0.61	0.64	0.56	0.57	0.57	-8.37%	48,163
Nov 29, 2024	0.64	0.66	0.62	0.62	0.62	-2.93%	5,654
Nov 27, 2024	0.64	0.67	0.64	0.64	0.64	0.09%	23,600
Nov 26, 2024	0.66	0.67	0.61	0.64	0.64	-5.91%	67,281
Nov 25, 2024	0.68	0.71	0.65	0.68	0.68	-0.26%	84,390
Nov 22, 2024	0.65	0.68	0.64	0.68	0.68	6.25%	5,321
Nov 21, 2024	0.62	0.68	0.62	0.64	0.64	-	12,194
Nov 20, 2024	0.62	0.64	0.62	0.64	0.64	-2.91%	7,329
Nov 19, 2024	0.63	0.71	0.61	0.66	0.66	-3.06%	41,114
Nov 18, 2024	0.67	0.68	0.64	0.68	0.68	0.72%	7,420
Nov 15, 2024	0.63	0.74	0.61	0.68	0.68	6.61%	112,608
Nov 14, 2024	0.61	0.64	0.59	0.63	0.63	5.20%	30,482
Nov 13, 2024	0.62	0.67	0.60	0.60	0.60	-5.64%	50,582
Nov 12, 2024	0.64	0.71	0.63	0.64	0.64	-3.33%	62,301
Nov 11, 2024	0.68	0.74	0.65	0.66	0.66	-9.59%	176,564
Nov 8, 2024	0.63	1.09	0.54	0.73	0.73	21.06%	5,758,371
Nov 7, 2024	0.64	0.65	0.60	0.60	0.60	-6.56%	3,479
Nov 6, 2024	0.66	0.71	0.58	0.65	0.65	-2.82%	22,954
Nov 5, 2024	0.69	0.70	0.62	0.66	0.66	-0.60%	29,819
Nov 4, 2024	0.61	0.67	0.61	0.67	0.67	10.00%	7,246
Nov 1, 2024	0.62	0.65	0.59	0.61	0.61	-10.98%	19,199
Oct 31, 2024	0.72	0.74	0.68	0.68	0.68	-2.40%	4,210
Oct 30, 2024	0.75	0.75	0.68	0.70	0.70	-6.43%	9,321
Oct 29, 2024	0.75	0.77	0.64	0.75	0.75	0.28%	23,317
Oct 28, 2024	0.77	0.77	0.71	0.75	0.75	2.76%	4,435
Oct 25, 2024	0.73	0.77	0.73	0.73	0.73	-5.12%	2,541
Oct 24, 2024	0.78	0.78	0.66	0.76	0.76	1.61%	58,215
Oct 23, 2024	0.79	0.79	0.75	0.75	0.75	-2.34%	4,049
Oct 22, 2024	0.83	0.83	0.77	0.77	0.77	-2.81%	3,174
Oct 21, 2024	0.83	0.84	0.76	0.79	0.79	-2.19%	7,330
Oct 18, 2024	0.76	0.82	0.75	0.81	0.81	7.04%	6,541
Oct 17, 2024	0.79	0.81	0.76	0.76	0.76	-3.11%	5,742
Oct 16, 2024	0.78	0.84	0.78	0.78	0.78	0.13%	15,595
Oct 15, 2024	0.78	0.84	0.75	0.78	0.78	0.06%	10,896
Oct 14, 2024	0.75	0.84	0.75	0.78	0.78	0.36%	10,538
Oct 11, 2024	0.80	0.81	0.77	0.78	0.78	-5.29%	41,171
Oct 10, 2024	0.84	0.85	0.81	0.82	0.82	-1.55%	66,804
Oct 9, 2024	0.80	0.84	0.80	0.83	0.83	5.44%	69,114
Oct 8, 2024	0.83	0.87	0.79	0.79	0.79	-3.66%	77,701
Oct 7, 2024	0.74	0.88	0.72	0.82	0.82	13.03%	262,481
Oct 4, 2024	0.71	0.76	0.71	0.73	0.73	-1.96%	29,650
Oct 3, 2024	0.74	0.74	0.74	0.74	0.74	4.23%	8,956
Oct 2, 2024	0.73	0.74	0.69	0.71	0.71	-0.70%	19,162
Oct 1, 2024	0.70	0.74	0.68	0.72	0.72	-3.51%	16,937
Sep 30, 2024	0.75	0.75	0.71	0.74	0.74	2.45%	5,237
Sep 27, 2024	0.74	0.77	0.70	0.72	0.72	-8.44%	45,690
Sep 26, 2024	0.78	0.79	0.73	0.79	0.79	0.42%	12,162
Sep 25, 2024	0.82	0.85	0.76	0.79	0.79	-2.96%	20,846
Sep 24, 2024	0.82	0.86	0.80	0.81	0.81	-2.33%	62,233
Sep 23, 2024	0.70	0.91	0.68	0.83	0.83	22.06%	432,217
Sep 20, 2024	0.68	0.72	0.68	0.68	0.68	1.49%	9,115
Sep 19, 2024	0.67	0.70	0.67	0.67	0.67	0.01%	11,830
Sep 18, 2024	0.70	0.70	0.67	0.67	0.67	-	3,445
Sep 17, 2024	0.71	0.71	0.67	0.67	0.67	-3.49%	7,862
Sep 16, 2024	0.68	0.72	0.66	0.69	0.69	-1.17%	11,852
Sep 13, 2024	0.67	0.70	0.63	0.70	0.70	0.53%	19,297
Sep 12, 2024	0.72	0.74	0.68	0.70	0.70	-0.81%	2,919
Sep 11, 2024	0.66	0.73	0.58	0.70	0.70	5.10%	18,627
Sep 10, 2024	0.67	0.71	0.67	0.67	0.67	1.22%	4,068
Sep 9, 2024	0.73	0.73	0.64	0.66	0.66	-1.06%	25,397
Sep 6, 2024	0.74	0.74	0.67	0.67	0.67	-7.77%	5,118
Sep 5, 2024	0.68	0.74	0.68	0.73	0.73	8.45%	14,979
Sep 4, 2024	0.71	0.71	0.66	0.67	0.67	-7.28%	7,911
Sep 3, 2024	0.71	0.74	0.67	0.72	0.72	6.10%	8,002
Aug 30, 2024	0.65	0.80	0.64	0.68	0.68	4.62%	12,634
Aug 29, 2024	0.66	0.66	0.64	0.65	0.65	-1.52%	3,041
Aug 28, 2024	0.70	0.70	0.65	0.66	0.66	-4.86%	5,889
Aug 27, 2024	0.75	0.75	0.69	0.69	0.69	-6.26%	2,897