Sharplink, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
9.28
-0.18 (-1.90%)
At close: Sep 30, 2026, 4:00 PM EDT
9.38
+0.10 (1.08%)
Pre-market: Oct 1, 2026, 5:47 AM EDT
Sharplink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.73 | 9.84 | 9.26 | 9.28 | 9.28 | -1.90% | 5,913,726 |
| Sep 29, 2026 | 9.82 | 9.89 | 9.41 | 9.46 | 9.46 | -0.42% | 5,966,600 |
| Sep 28, 2026 | 9.50 | 9.76 | 9.41 | 9.50 | 9.50 | -1.35% | 6,997,861 |
| Sep 25, 2026 | 10.00 | 10.00 | 9.45 | 9.63 | 9.63 | -3.22% | 5,399,400 |
| Sep 24, 2026 | 9.80 | 10.03 | 9.67 | 9.95 | 9.95 | 1.43% | 5,903,301 |
| Sep 23, 2026 | 10.14 | 10.27 | 9.74 | 9.81 | 9.81 | -4.11% | 9,393,503 |
| Sep 22, 2026 | 9.91 | 10.40 | 9.85 | 10.23 | 10.23 | 2.51% | 16,130,827 |
| Sep 21, 2026 | 9.99 | 10.12 | 9.62 | 9.98 | 9.98 | 6.74% | 13,645,600 |
| Sep 18, 2026 | 8.64 | 9.37 | 8.58 | 9.35 | 9.35 | 13.20% | 16,209,012 |
| Sep 17, 2026 | 8.17 | 8.59 | 8.10 | 8.26 | 8.26 | 3.51% | 8,225,879 |
| Sep 16, 2026 | 8.36 | 8.41 | 7.81 | 7.98 | 7.98 | -4.20% | 7,040,800 |
| Sep 15, 2026 | 8.77 | 8.80 | 8.11 | 8.33 | 8.33 | -8.96% | 8,473,200 |
| Sep 14, 2026 | 8.77 | 9.24 | 8.74 | 9.15 | 9.15 | 3.04% | 9,260,335 |
| Sep 11, 2026 | 8.71 | 9.49 | 8.53 | 8.88 | 8.88 | 5.34% | 13,366,724 |
| Sep 10, 2026 | 8.37 | 8.67 | 8.33 | 8.43 | 8.43 | -1.29% | 7,071,817 |
| Sep 9, 2026 | 8.99 | 9.05 | 8.53 | 8.54 | 8.54 | -3.17% | 5,855,812 |
| Sep 8, 2026 | 8.69 | 8.94 | 8.45 | 8.82 | 8.82 | 1.61% | 7,523,416 |
| Sep 4, 2026 | 8.60 | 8.70 | 8.35 | 8.68 | 8.68 | -3.34% | 6,259,239 |
| Sep 3, 2026 | 8.34 | 9.02 | 8.29 | 8.98 | 8.98 | 10.86% | 13,224,205 |
| Sep 2, 2026 | 8.01 | 8.27 | 7.89 | 8.10 | 8.10 | -0.61% | 6,191,200 |
| Sep 1, 2026 | 8.29 | 8.46 | 8.07 | 8.15 | 8.15 | -5.56% | 6,530,000 |
| Aug 31, 2026 | 8.24 | 8.65 | 8.11 | 8.63 | 8.63 | 5.24% | 7,721,800 |
| Aug 28, 2026 | 8.65 | 8.76 | 8.12 | 8.20 | 8.20 | -7.66% | 7,905,504 |
| Aug 27, 2026 | 8.45 | 9.06 | 8.39 | 8.88 | 8.88 | 6.73% | 10,204,300 |
| Aug 26, 2026 | 8.16 | 8.43 | 8.12 | 8.32 | 8.32 | -0.36% | 5,905,000 |
| Aug 25, 2026 | 8.05 | 8.57 | 8.00 | 8.35 | 8.35 | 0.97% | 12,103,831 |
| Aug 24, 2026 | 8.06 | 8.54 | 8.02 | 8.27 | 8.27 | 4.55% | 13,942,139 |
| Aug 21, 2026 | 7.87 | 8.14 | 7.71 | 7.91 | 7.91 | 4.22% | 14,985,848 |
| Aug 20, 2026 | 7.55 | 7.67 | 7.17 | 7.59 | 7.59 | 7.20% | 15,682,008 |
| Aug 19, 2026 | 6.35 | 7.21 | 6.35 | 7.08 | 7.08 | 12.56% | 18,881,215 |
| Aug 18, 2026 | 6.32 | 6.43 | 6.16 | 6.29 | 6.29 | -3.38% | 8,679,400 |
| Aug 17, 2026 | 6.27 | 6.53 | 6.24 | 6.51 | 6.51 | 3.99% | 6,701,800 |
| Aug 14, 2026 | 6.27 | 6.30 | 6.02 | 6.26 | 6.26 | -0.95% | 5,556,815 |
| Aug 13, 2026 | 6.18 | 6.36 | 6.07 | 6.32 | 6.32 | 2.27% | 6,584,718 |
| Aug 12, 2026 | 6.36 | 6.36 | 6.14 | 6.18 | 6.18 | -0.80% | 5,472,400 |
| Aug 11, 2026 | 6.21 | 6.29 | 6.03 | 6.23 | 6.23 | 0.81% | 4,242,600 |
| Aug 10, 2026 | 6.39 | 6.40 | 5.99 | 6.18 | 6.18 | -3.89% | 7,415,900 |
| Aug 7, 2026 | 6.41 | 6.47 | 6.27 | 6.43 | 6.43 | 2.23% | 4,929,714 |
| Aug 6, 2026 | 6.26 | 6.47 | 6.19 | 6.29 | 6.29 | -1.10% | 4,728,100 |
| Aug 5, 2026 | 6.23 | 6.42 | 6.13 | 6.36 | 6.36 | 0.63% | 4,759,820 |
| Aug 4, 2026 | 6.18 | 6.33 | 6.08 | 6.32 | 6.32 | 1.61% | 6,436,700 |
| Aug 3, 2026 | 6.05 | 6.28 | 5.94 | 6.22 | 6.22 | 1.63% | 7,075,721 |
| Jul 31, 2026 | 6.33 | 6.39 | 5.88 | 6.12 | 6.12 | -4.52% | 9,261,900 |
| 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 |