Skip to main content
logo
SharpLink Gaming, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
10.25
+0.32 (3.22%)
At close: Nov 26, 2025, 4:00 PM EST
10.53
+0.28 (2.73%)
Pre-market: Nov 28, 2025, 5:35 AM EST

SharpLink Gaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20259.9310.449.7810.2510.253.22%9,313,906
Nov 25, 20259.829.999.579.939.93-1.49%6,518,100
Nov 24, 20259.5710.219.5010.0810.085.88%11,065,438
Nov 21, 20259.149.628.769.529.522.37%13,682,900
Nov 20, 202510.1610.229.249.309.30-5.78%13,794,400
Nov 19, 202510.4310.629.769.879.87-6.45%11,110,300
Nov 18, 202510.0810.8610.0610.5510.552.53%9,955,800
Nov 17, 202510.6111.2710.1510.2910.29-5.51%13,773,800
Nov 14, 202510.5911.0810.5510.8910.89-0.91%12,765,000
Nov 13, 202511.6612.0810.5710.9910.99-5.01%14,050,700
Nov 12, 202511.9212.1011.2711.5711.570.09%10,076,300
Nov 11, 202511.7611.9611.4911.5611.56-3.26%8,921,332
Nov 10, 202512.4312.5811.9211.9511.95-0.08%11,327,003
Nov 7, 202510.8112.1710.7011.9611.967.07%10,869,538
Nov 6, 202511.8011.8411.1311.1711.17-7.91%8,866,437
Nov 5, 202512.0012.3811.7612.1312.133.85%8,540,200
Nov 4, 202512.4112.8111.6711.6811.68-10.77%15,096,341
Nov 3, 202513.2013.4312.6813.0913.09-5.42%11,745,723
Oct 31, 202513.3313.9413.3013.8413.848.38%12,701,900
Oct 30, 202513.2113.3612.7312.7712.77-6.17%12,087,637
Oct 29, 202513.4513.8713.1613.6113.61-0.95%9,907,510
Oct 28, 202514.3714.5213.7113.7413.74-3.98%7,920,700
Oct 27, 202514.8214.9014.3014.3114.312.80%10,252,800
Oct 24, 202514.0514.1413.7413.9213.923.03%10,121,500
Oct 23, 202513.6513.7313.3613.5113.510.52%9,493,500
Oct 22, 202513.9914.0212.8613.4413.44-6.28%18,081,800
Oct 21, 202514.5515.0414.2114.3414.34-3.04%11,400,312
Oct 20, 202514.9515.5014.7514.7914.793.14%9,782,500
Oct 17, 202513.9314.4213.6914.3414.34-1.58%14,531,700
Oct 16, 202515.9716.2014.4614.5714.57-3.83%14,339,900
Oct 15, 202515.8816.1314.9815.1515.15-3.13%9,202,800
Oct 14, 202515.2015.9914.8615.6415.64-3.04%10,512,137
Oct 13, 202515.6716.2015.1116.1316.135.29%12,620,200
Oct 10, 202517.0217.1715.1415.3215.32-9.62%21,171,619
Oct 9, 202517.1417.1516.2416.9516.95-3.53%15,425,626
Oct 8, 202517.4918.0517.2717.5717.57-1.13%12,066,507
Oct 7, 202519.2719.5417.4117.7717.77-7.64%19,842,300
Oct 6, 202518.8419.4618.5119.2419.245.83%17,252,800
Oct 3, 202518.1818.7317.7118.1818.180.50%15,454,940
Oct 2, 202517.6718.4917.5218.0918.094.15%17,170,400
Oct 1, 202517.5218.1217.1617.3717.372.12%16,603,700
Sep 30, 202516.8017.3716.5817.0117.01-1.45%9,566,200
Sep 29, 202516.0517.5216.0117.2617.267.88%20,463,900
Sep 26, 202516.3216.5315.6016.0016.00-1.90%13,407,729
Sep 25, 202516.3316.8215.8216.3116.31-7.22%18,544,000
Sep 24, 202516.6018.1016.4917.5817.583.35%20,069,400
Sep 23, 202516.6117.4316.4517.0117.012.41%15,806,507
Sep 22, 202516.2216.9816.0816.6116.61-4.15%20,839,800
Sep 19, 202516.8817.8416.7617.3317.330.64%29,627,600
Sep 18, 202517.5118.6717.1917.2217.220.58%28,512,300