Skip to main content
logo
SharpLink Gaming, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
16.62
-0.71 (-4.10%)
Sep 22, 2025, 3:58 PM EDT - Market open

SharpLink Gaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202516.2216.9816.0816.6616.66-3.89%18,010,762
Sep 19, 202516.8817.8416.7617.3317.330.64%29,500,300
Sep 18, 202517.5118.6717.1917.2217.220.58%28,512,300
Sep 17, 202516.9417.4816.3517.1217.121.00%19,381,200
Sep 16, 202517.0517.1216.1916.9516.950.95%15,292,345
Sep 15, 202517.1417.2316.3216.7916.79-5.14%21,814,300
Sep 12, 202516.6117.8316.5317.7017.708.19%28,043,200
Sep 11, 202516.1117.2616.0416.3616.361.68%23,076,000
Sep 10, 202516.8617.1615.9716.0916.09-3.59%22,942,200
Sep 9, 202516.4216.7715.8416.6916.696.51%24,068,100
Sep 8, 202515.1616.1714.9715.6715.674.89%23,262,600
Sep 5, 202515.8216.0614.2914.9414.94-3.18%29,896,634
Sep 4, 202516.1016.1714.9715.4315.43-8.26%38,519,621
Sep 3, 202517.1417.4316.5216.8216.82-0.94%29,983,603
Sep 2, 202517.4817.8716.6116.9816.98-4.71%25,780,231
Aug 29, 202518.3818.4517.5117.8217.82-3.47%21,077,102
Aug 28, 202519.1519.3818.2618.4618.46-4.20%25,365,449
Aug 27, 202519.7320.2719.1319.2719.27-3.26%31,176,218
Aug 26, 202519.3420.0819.0119.9219.923.91%26,517,200
Aug 25, 202520.3720.4119.1019.1719.17-8.15%36,202,700
Aug 22, 202518.4021.0318.2520.8720.8715.69%85,754,100
Aug 21, 202518.7019.4517.9118.0418.04-7.34%25,260,939
Aug 20, 202518.6019.6618.2219.4719.475.93%38,047,328
Aug 19, 202519.5920.0218.0918.3818.38-8.65%36,725,500
Aug 18, 202519.4721.2118.9220.1220.121.36%43,781,900
Aug 15, 202522.5022.7219.6319.8519.85-15.50%60,295,400
Aug 14, 202521.8923.7821.7623.4923.49-0.13%46,458,200
Aug 13, 202523.2724.5522.3623.5223.524.67%56,960,200
Aug 12, 202524.0024.0321.4422.4722.470.58%74,507,919
Aug 11, 202524.1228.2622.2622.3422.34-6.61%113,444,600
Aug 8, 202523.5425.4222.2123.9223.922.40%81,121,200
Aug 7, 202521.7224.1021.5323.3623.365.51%53,405,400
Aug 6, 202519.5122.4418.6422.1422.149.44%34,577,300
Aug 5, 202519.0420.3018.3520.2320.235.69%23,958,024
Aug 4, 202517.9420.1417.6919.1419.1411.67%39,469,500
Aug 1, 202518.0518.8117.0917.1417.14-8.88%29,186,600
Jul 31, 202519.5020.3018.7818.8118.81-3.83%24,112,027
Jul 30, 202518.7020.6518.7019.5619.562.52%38,162,905
Jul 29, 202520.3220.8418.3719.0819.08-8.84%40,697,100
Jul 28, 202523.1023.1019.7820.9320.93-4.82%53,061,300
Jul 25, 202524.7724.9921.3521.9921.99-5.70%47,775,720
Jul 24, 202525.7628.5022.1223.3223.32-9.65%70,756,614
Jul 23, 202526.4426.7824.5325.8125.81-5.80%36,592,341
Jul 22, 202526.3629.7925.0027.4027.408.51%58,507,800
Jul 21, 202532.0034.2924.7925.2525.25-12.87%82,720,728
Jul 18, 202536.9540.4628.9128.9828.98-20.38%86,780,200
Jul 17, 202539.0739.0832.3236.4036.40-2.62%98,296,708
Jul 16, 202533.8039.0831.3637.3837.3829.03%80,590,449
Jul 15, 202525.3029.2524.1328.9728.9721.31%70,814,140
Jul 14, 202525.0027.6123.1723.8823.8810.30%55,333,121