SharpLink Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	0.72	0.74	0.70	0.74	0.74	7.18%	1,714
Aug 23, 2024	0.67	0.70	0.67	0.69	0.69	4.77%	10,003
Aug 22, 2024	0.63	0.70	0.63	0.66	0.66	-2.07%	8,711
Aug 21, 2024	0.66	0.67	0.66	0.67	0.67	-7.19%	1,845
Aug 20, 2024	0.70	0.75	0.70	0.73	0.73	0.69%	5,176
Aug 19, 2024	0.75	0.75	0.71	0.72	0.72	-2.70%	17,300
Aug 16, 2024	0.74	0.79	0.74	0.74	0.74	-6.33%	9,478
Aug 15, 2024	0.78	0.79	0.75	0.79	0.79	2.58%	4,577
Aug 14, 2024	0.77	0.79	0.72	0.77	0.77	-2.51%	12,600
Aug 13, 2024	0.75	0.80	0.68	0.79	0.79	10.75%	55,020
Aug 12, 2024	0.71	0.73	0.65	0.71	0.71	1.90%	65,529
Aug 9, 2024	0.65	0.79	0.54	0.70	0.70	6.77%	153,991
Aug 8, 2024	0.62	0.67	0.62	0.66	0.66	0.86%	6,296
Aug 7, 2024	0.65	0.68	0.64	0.65	0.65	-0.02%	17,979
Aug 6, 2024	0.65	0.68	0.64	0.65	0.65	4.85%	1,872
Aug 5, 2024	0.62	0.65	0.62	0.62	0.62	-0.16%	11,517
Aug 2, 2024	0.65	0.65	0.62	0.62	0.62	-4.46%	25,760
Aug 1, 2024	0.67	0.68	0.65	0.65	0.65	-	13,676
Jul 31, 2024	0.67	0.70	0.65	0.65	0.65	2.64%	8,125
Jul 30, 2024	0.61	0.69	0.61	0.63	0.63	3.90%	26,340
Jul 29, 2024	0.60	0.61	0.60	0.61	0.61	5.07%	2,597
Jul 26, 2024	0.61	0.61	0.58	0.58	0.58	-6.36%	7,637
Jul 25, 2024	0.60	0.63	0.58	0.62	0.62	5.00%	2,901
Jul 24, 2024	0.56	0.62	0.56	0.59	0.59	5.53%	51,135
Jul 23, 2024	0.62	0.63	0.56	0.56	0.56	-6.82%	19,855
Jul 22, 2024	0.60	0.63	0.60	0.60	0.60	-	18,229
Jul 19, 2024	0.66	0.66	0.60	0.60	0.60	-9.09%	39,735
Jul 18, 2024	0.66	0.67	0.64	0.66	0.66	1.71%	44,474
Jul 17, 2024	0.59	0.65	0.55	0.65	0.65	10.00%	17,758
Jul 16, 2024	0.56	0.60	0.56	0.59	0.59	-2.95%	31,281
Jul 15, 2024	0.59	0.65	0.56	0.61	0.61	-2.72%	7,765
Jul 12, 2024	0.64	0.64	0.54	0.62	0.62	1.92%	27,859
Jul 11, 2024	0.65	0.68	0.54	0.61	0.61	-0.44%	88,681
Jul 10, 2024	0.57	0.63	0.55	0.62	0.62	11.95%	54,251
Jul 9, 2024	0.54	0.60	0.53	0.55	0.55	5.36%	67,750
Jul 8, 2024	0.45	0.69	0.44	0.52	0.52	13.48%	756,082
Jul 5, 2024	0.46	0.47	0.43	0.46	0.46	-6.14%	21,467
Jul 3, 2024	0.46	0.49	0.43	0.49	0.49	6.31%	32,361
Jul 2, 2024	0.52	0.55	0.45	0.46	0.46	-21.86%	168,641