SharpLink Gaming, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
13.09
-0.75 (-5.42%)
At close: Nov 3, 2025, 4:00 PM EST
13.04
-0.05 (-0.38%)
After-hours: Nov 3, 2025, 7:48 PM EST
SharpLink Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 13.20 | 13.43 | 12.68 | 13.09 | 13.09 | -5.42% | 11,585,970 |
| Oct 31, 2025 | 13.33 | 13.94 | 13.30 | 13.84 | 13.84 | 8.38% | 12,701,890 |
| Oct 30, 2025 | 13.21 | 13.36 | 12.73 | 12.77 | 12.77 | -6.17% | 12,087,637 |
| Oct 29, 2025 | 13.45 | 13.87 | 13.16 | 13.61 | 13.61 | -0.95% | 9,907,510 |
| Oct 28, 2025 | 14.37 | 14.52 | 13.71 | 13.74 | 13.74 | -3.98% | 7,920,700 |
| Oct 27, 2025 | 14.82 | 14.90 | 14.30 | 14.31 | 14.31 | 2.80% | 10,252,800 |
| Oct 24, 2025 | 14.05 | 14.14 | 13.74 | 13.92 | 13.92 | 3.03% | 10,121,500 |
| Oct 23, 2025 | 13.65 | 13.73 | 13.36 | 13.51 | 13.51 | 0.52% | 9,493,500 |
| Oct 22, 2025 | 13.99 | 14.02 | 12.86 | 13.44 | 13.44 | -6.28% | 18,081,800 |
| Oct 21, 2025 | 14.55 | 15.04 | 14.21 | 14.34 | 14.34 | -3.04% | 11,400,312 |
| Oct 20, 2025 | 14.95 | 15.50 | 14.75 | 14.79 | 14.79 | 3.14% | 9,782,500 |
| Oct 17, 2025 | 13.93 | 14.42 | 13.69 | 14.34 | 14.34 | -1.58% | 14,531,700 |
| Oct 16, 2025 | 15.97 | 16.20 | 14.46 | 14.57 | 14.57 | -3.83% | 14,339,900 |
| Oct 15, 2025 | 15.88 | 16.13 | 14.98 | 15.15 | 15.15 | -3.13% | 9,202,800 |
| Oct 14, 2025 | 15.20 | 15.99 | 14.86 | 15.64 | 15.64 | -3.04% | 10,512,137 |
| Oct 13, 2025 | 15.67 | 16.20 | 15.11 | 16.13 | 16.13 | 5.29% | 12,620,200 |
| Oct 10, 2025 | 17.02 | 17.17 | 15.14 | 15.32 | 15.32 | -9.62% | 21,171,619 |
| Oct 9, 2025 | 17.14 | 17.15 | 16.24 | 16.95 | 16.95 | -3.53% | 15,425,626 |
| Oct 8, 2025 | 17.49 | 18.05 | 17.27 | 17.57 | 17.57 | -1.13% | 12,066,507 |
| Oct 7, 2025 | 19.27 | 19.54 | 17.41 | 17.77 | 17.77 | -7.64% | 19,842,300 |
| Oct 6, 2025 | 18.84 | 19.46 | 18.51 | 19.24 | 19.24 | 5.83% | 17,252,800 |
| Oct 3, 2025 | 18.18 | 18.73 | 17.71 | 18.18 | 18.18 | 0.50% | 15,454,940 |
| Oct 2, 2025 | 17.67 | 18.49 | 17.52 | 18.09 | 18.09 | 4.15% | 17,170,400 |
| Oct 1, 2025 | 17.52 | 18.12 | 17.16 | 17.37 | 17.37 | 2.12% | 16,603,700 |
| Sep 30, 2025 | 16.80 | 17.37 | 16.58 | 17.01 | 17.01 | -1.45% | 9,566,200 |
| Sep 29, 2025 | 16.05 | 17.52 | 16.01 | 17.26 | 17.26 | 7.88% | 20,463,900 |
| Sep 26, 2025 | 16.32 | 16.53 | 15.60 | 16.00 | 16.00 | -1.90% | 13,407,729 |
| Sep 25, 2025 | 16.33 | 16.82 | 15.82 | 16.31 | 16.31 | -7.22% | 18,544,000 |
| Sep 24, 2025 | 16.60 | 18.10 | 16.49 | 17.58 | 17.58 | 3.35% | 20,069,400 |
| Sep 23, 2025 | 16.61 | 17.43 | 16.45 | 17.01 | 17.01 | 2.41% | 15,806,507 |
| Sep 22, 2025 | 16.22 | 16.98 | 16.08 | 16.61 | 16.61 | -4.15% | 20,839,800 |
| Sep 19, 2025 | 16.88 | 17.84 | 16.76 | 17.33 | 17.33 | 0.64% | 29,627,600 |
| Sep 18, 2025 | 17.51 | 18.67 | 17.19 | 17.22 | 17.22 | 0.58% | 28,512,300 |
| Sep 17, 2025 | 16.94 | 17.48 | 16.35 | 17.12 | 17.12 | 1.00% | 19,381,210 |
| Sep 16, 2025 | 17.05 | 17.12 | 16.19 | 16.95 | 16.95 | 0.95% | 15,292,345 |
| Sep 15, 2025 | 17.14 | 17.23 | 16.32 | 16.79 | 16.79 | -5.14% | 21,814,300 |
| Sep 12, 2025 | 16.61 | 17.83 | 16.53 | 17.70 | 17.70 | 8.19% | 28,043,200 |
| Sep 11, 2025 | 16.11 | 17.26 | 16.04 | 16.36 | 16.36 | 1.68% | 23,076,000 |
| Sep 10, 2025 | 16.86 | 17.16 | 15.97 | 16.09 | 16.09 | -3.59% | 22,942,200 |
| Sep 9, 2025 | 16.42 | 16.77 | 15.84 | 16.69 | 16.69 | 6.51% | 24,068,100 |
| Sep 8, 2025 | 15.16 | 16.17 | 14.97 | 15.67 | 15.67 | 4.89% | 23,262,600 |
| Sep 5, 2025 | 15.82 | 16.06 | 14.29 | 14.94 | 14.94 | -3.18% | 29,896,634 |
| Sep 4, 2025 | 16.10 | 16.17 | 14.97 | 15.43 | 15.43 | -8.26% | 38,519,621 |
| Sep 3, 2025 | 17.14 | 17.43 | 16.52 | 16.82 | 16.82 | -0.94% | 29,983,603 |
| Sep 2, 2025 | 17.48 | 17.87 | 16.61 | 16.98 | 16.98 | -4.71% | 25,780,231 |
| Aug 29, 2025 | 18.38 | 18.45 | 17.51 | 17.82 | 17.82 | -3.47% | 21,077,102 |
| Aug 28, 2025 | 19.15 | 19.38 | 18.26 | 18.46 | 18.46 | -4.20% | 25,365,449 |
| Aug 27, 2025 | 19.73 | 20.27 | 19.13 | 19.27 | 19.27 | -3.26% | 31,176,218 |
| Aug 26, 2025 | 19.34 | 20.08 | 19.01 | 19.92 | 19.92 | 3.91% | 26,517,200 |
| Aug 25, 2025 | 20.37 | 20.41 | 19.10 | 19.17 | 19.17 | -8.15% | 36,202,700 |