Sharplink, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
6.12
-0.29 (-4.52%)
At close: Jul 31, 2026, 4:00 PM EDT
6.10
-0.02 (-0.28%)
After-hours: Jul 31, 2026, 5:26 PM EDT
Sharplink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.33 | 6.39 | 5.88 | 6.12 | 6.12 | -4.52% | 9,234,074 |
| Jul 30, 2026 | 6.30 | 6.53 | 6.27 | 6.41 | 6.41 | 4.40% | 9,126,300 |
| Jul 29, 2026 | 6.42 | 6.45 | 6.10 | 6.14 | 6.14 | -4.66% | 7,659,084 |
| Jul 28, 2026 | 6.11 | 6.53 | 5.99 | 6.44 | 6.44 | 0.94% | 11,347,444 |
| Jul 27, 2026 | 6.04 | 6.40 | 6.01 | 6.38 | 6.38 | 9.81% | 10,171,040 |
| Jul 24, 2026 | 6.02 | 6.06 | 5.70 | 5.81 | 5.81 | -3.17% | 6,706,811 |
| Jul 23, 2026 | 6.15 | 6.29 | 5.96 | 6.00 | 6.00 | -5.06% | 5,935,600 |
| Jul 22, 2026 | 6.20 | 6.49 | 6.18 | 6.32 | 6.32 | 0.80% | 6,433,500 |
| Jul 21, 2026 | 6.26 | 6.38 | 6.20 | 6.27 | 6.27 | 2.12% | 8,746,300 |
| Jul 20, 2026 | 5.77 | 6.26 | 5.74 | 6.14 | 6.14 | 8.29% | 10,219,800 |
| Jul 17, 2026 | 5.52 | 5.76 | 5.44 | 5.67 | 5.67 | -1.22% | 7,184,901 |
| Jul 16, 2026 | 5.98 | 6.03 | 5.72 | 5.74 | 5.74 | -5.59% | 7,770,700 |
| Jul 15, 2026 | 6.14 | 6.27 | 5.90 | 6.08 | 6.08 | 2.18% | 12,954,400 |
| Jul 14, 2026 | 5.69 | 5.98 | 5.64 | 5.95 | 5.95 | 9.78% | 11,490,534 |
| Jul 13, 2026 | 5.41 | 5.54 | 5.30 | 5.42 | 5.42 | -1.63% | 6,013,642 |
| Jul 10, 2026 | 5.55 | 5.63 | 5.38 | 5.51 | 5.51 | 3.57% | 8,202,147 |
| Jul 9, 2026 | 5.46 | 5.46 | 5.21 | 5.32 | 5.32 | -2.03% | 7,680,900 |
| Jul 8, 2026 | 5.28 | 5.52 | 5.16 | 5.43 | 5.43 | -0.37% | 10,408,600 |
| Jul 7, 2026 | 5.58 | 5.65 | 5.35 | 5.45 | 5.45 | -3.88% | 8,875,919 |
| Jul 6, 2026 | 5.27 | 5.72 | 5.24 | 5.67 | 5.67 | 6.78% | 9,965,900 |
| Jul 2, 2026 | 5.35 | 5.63 | 5.28 | 5.31 | 5.31 | 2.71% | 16,324,138 |
| Jul 1, 2026 | 4.81 | 5.21 | 4.81 | 5.17 | 5.17 | 7.71% | 12,322,416 |
| Jun 30, 2026 | 4.81 | 4.89 | 4.72 | 4.80 | 4.80 | -2.44% | 7,363,200 |
| Jun 29, 2026 | 4.82 | 4.97 | 4.58 | 4.92 | 4.92 | 2.29% | 9,459,400 |
| Jun 26, 2026 | 4.47 | 4.86 | 4.46 | 4.81 | 4.81 | 5.48% | 35,832,000 |
| Jun 25, 2026 | 4.75 | 4.85 | 4.52 | 4.56 | 4.56 | -3.39% | 11,861,590 |
| Jun 24, 2026 | 4.99 | 5.00 | 4.63 | 4.72 | 4.72 | -5.03% | 12,306,000 |
| Jun 23, 2026 | 5.08 | 5.13 | 4.95 | 4.97 | 4.97 | -6.40% | 10,811,920 |
| Jun 22, 2026 | 5.44 | 5.61 | 5.29 | 5.31 | 5.31 | 0.38% | 13,365,649 |
| Jun 18, 2026 | 5.39 | 5.49 | 5.07 | 5.29 | 5.29 | -1.31% | 10,686,407 |
| Jun 17, 2026 | 5.50 | 5.77 | 5.36 | 5.36 | 5.36 | -3.94% | 8,802,300 |
| Jun 16, 2026 | 5.82 | 5.86 | 5.54 | 5.58 | 5.58 | -3.79% | 7,101,300 |
| Jun 15, 2026 | 5.91 | 6.09 | 5.80 | 5.80 | 5.80 | 5.26% | 13,253,025 |
| Jun 12, 2026 | 5.35 | 5.62 | 5.30 | 5.51 | 5.51 | 1.47% | 4,765,951 |
| Jun 11, 2026 | 5.16 | 5.45 | 5.11 | 5.43 | 5.43 | 5.23% | 6,786,000 |
| Jun 10, 2026 | 5.25 | 5.44 | 5.15 | 5.16 | 5.16 | -3.01% | 5,040,913 |
| Jun 9, 2026 | 5.46 | 5.55 | 5.09 | 5.32 | 5.32 | -3.62% | 7,755,040 |
| Jun 8, 2026 | 5.44 | 5.66 | 5.42 | 5.52 | 5.52 | 6.36% | 8,760,900 |
| Jun 5, 2026 | 5.56 | 5.56 | 5.06 | 5.19 | 5.19 | -9.27% | 9,967,100 |
| Jun 4, 2026 | 5.47 | 5.74 | 5.45 | 5.72 | 5.72 | 3.25% | 9,184,500 |
| Jun 3, 2026 | 5.78 | 5.87 | 5.53 | 5.54 | 5.54 | -4.65% | 7,636,417 |
| Jun 2, 2026 | 6.11 | 6.11 | 5.78 | 5.81 | 5.81 | -6.14% | 7,403,318 |
| Jun 1, 2026 | 5.90 | 6.32 | 5.81 | 6.19 | 6.19 | 1.31% | 9,388,546 |
| May 29, 2026 | 6.01 | 6.33 | 5.91 | 6.11 | 6.11 | 0.49% | 8,013,000 |
| May 28, 2026 | 5.83 | 6.20 | 5.66 | 6.08 | 6.08 | 1.33% | 9,440,200 |
| May 27, 2026 | 6.10 | 6.31 | 5.97 | 6.00 | 6.00 | -2.91% | 7,587,100 |
| May 26, 2026 | 6.36 | 6.56 | 6.10 | 6.18 | 6.18 | -0.80% | 7,845,500 |
| May 22, 2026 | 6.50 | 6.57 | 6.22 | 6.23 | 6.23 | -3.86% | 5,266,848 |
| May 21, 2026 | 6.29 | 6.50 | 6.24 | 6.48 | 6.48 | 2.37% | 5,089,900 |
| May 20, 2026 | 6.22 | 6.44 | 6.16 | 6.33 | 6.33 | 1.77% | 6,091,620 |