Sharplink, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
6.17
+0.09 (1.48%)
May 29, 2026, 3:25 PM EDT - Market open
Sharplink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.00 | 6.33 | 5.91 | 6.23 | 6.23 | 2.47% | 5,266,780 |
| May 28, 2026 | 5.83 | 6.20 | 5.66 | 6.08 | 6.08 | 1.33% | 9,440,161 |
| 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 |
| May 19, 2026 | 6.16 | 6.29 | 6.09 | 6.22 | 6.22 | -1.43% | 6,317,732 |
| May 18, 2026 | 6.53 | 6.55 | 6.17 | 6.31 | 6.31 | -6.10% | 9,764,900 |
| May 15, 2026 | 7.09 | 7.15 | 6.69 | 6.72 | 6.72 | -9.19% | 7,987,300 |
| May 14, 2026 | 6.94 | 7.48 | 6.88 | 7.40 | 7.40 | 6.32% | 7,085,841 |
| May 13, 2026 | 7.15 | 7.20 | 6.95 | 6.96 | 6.96 | -2.93% | 4,235,100 |
| May 12, 2026 | 7.56 | 7.60 | 7.05 | 7.17 | 7.17 | -7.60% | 9,023,900 |
| May 11, 2026 | 7.37 | 8.01 | 7.35 | 7.76 | 7.76 | 4.30% | 10,020,135 |
| May 8, 2026 | 7.39 | 7.56 | 7.22 | 7.44 | 7.44 | -0.13% | 6,089,707 |
| May 7, 2026 | 7.60 | 7.63 | 7.34 | 7.45 | 7.45 | -3.62% | 4,469,812 |
| May 6, 2026 | 7.75 | 7.88 | 7.64 | 7.73 | 7.73 | 1.71% | 6,128,500 |
| May 5, 2026 | 7.72 | 7.74 | 7.46 | 7.60 | 7.60 | 0.40% | 4,376,100 |
| May 4, 2026 | 7.30 | 7.75 | 7.30 | 7.57 | 7.57 | 3.84% | 10,248,500 |
| May 1, 2026 | 7.32 | 7.41 | 7.18 | 7.29 | 7.29 | 1.25% | 4,328,406 |
| Apr 30, 2026 | 7.05 | 7.27 | 6.99 | 7.20 | 7.20 | 2.86% | 8,006,234 |
| Apr 29, 2026 | 7.24 | 7.26 | 6.88 | 7.00 | 7.00 | -4.24% | 8,935,942 |
| Apr 28, 2026 | 7.07 | 7.35 | 6.93 | 7.31 | 7.31 | 1.81% | 5,500,109 |
| Apr 27, 2026 | 7.49 | 7.49 | 7.10 | 7.18 | 7.18 | -1.78% | 7,261,908 |
| Apr 24, 2026 | 7.46 | 7.50 | 7.19 | 7.31 | 7.31 | -1.62% | 4,896,600 |
| Apr 23, 2026 | 7.27 | 7.61 | 7.25 | 7.43 | 7.43 | -0.54% | 7,570,621 |
| Apr 22, 2026 | 7.73 | 7.76 | 7.40 | 7.47 | 7.47 | 1.49% | 15,382,700 |
| Apr 21, 2026 | 7.83 | 7.83 | 7.32 | 7.36 | 7.36 | -5.52% | 6,805,700 |
| Apr 20, 2026 | 7.60 | 7.80 | 7.36 | 7.79 | 7.79 | -2.50% | 10,022,906 |
| Apr 17, 2026 | 7.96 | 8.09 | 7.78 | 7.99 | 7.99 | 3.23% | 7,866,200 |
| Apr 16, 2026 | 7.55 | 7.81 | 7.34 | 7.74 | 7.74 | 2.25% | 9,485,445 |
| Apr 15, 2026 | 7.18 | 7.58 | 7.12 | 7.57 | 7.57 | 6.02% | 7,068,700 |
| Apr 14, 2026 | 7.11 | 7.48 | 7.03 | 7.14 | 7.14 | 6.57% | 9,635,047 |
| Apr 13, 2026 | 6.38 | 6.71 | 6.29 | 6.70 | 6.70 | 2.76% | 6,267,300 |
| Apr 10, 2026 | 6.55 | 6.67 | 6.45 | 6.52 | 6.52 | 1.56% | 8,190,631 |
| Apr 9, 2026 | 6.36 | 6.57 | 6.27 | 6.42 | 6.42 | - | 7,153,541 |
| Apr 8, 2026 | 6.80 | 6.90 | 6.36 | 6.42 | 6.42 | 2.88% | 8,129,200 |
| Apr 7, 2026 | 6.20 | 6.26 | 5.99 | 6.24 | 6.24 | -2.19% | 8,742,200 |
| Apr 6, 2026 | 6.38 | 6.46 | 6.22 | 6.38 | 6.38 | 3.07% | 7,665,628 |
| Apr 2, 2026 | 6.15 | 6.34 | 5.98 | 6.19 | 6.19 | -4.18% | 7,668,337 |
| Apr 1, 2026 | 6.60 | 6.66 | 6.42 | 6.46 | 6.46 | 0.16% | 5,306,114 |
| Mar 31, 2026 | 6.07 | 6.53 | 6.07 | 6.45 | 6.45 | 7.32% | 11,584,117 |
| Mar 30, 2026 | 6.23 | 6.32 | 5.96 | 6.01 | 6.01 | -0.50% | 5,652,345 |
| Mar 27, 2026 | 6.35 | 6.50 | 6.00 | 6.04 | 6.04 | -7.50% | 10,877,100 |
| Mar 26, 2026 | 7.00 | 7.02 | 6.46 | 6.53 | 6.53 | -10.30% | 10,293,826 |
| Mar 25, 2026 | 7.37 | 7.57 | 7.11 | 7.28 | 7.28 | 1.53% | 6,029,800 |
| Mar 24, 2026 | 7.40 | 7.54 | 7.11 | 7.17 | 7.17 | -4.53% | 3,934,000 |
| Mar 23, 2026 | 7.40 | 7.65 | 7.38 | 7.51 | 7.51 | 1.49% | 4,596,300 |
| Mar 20, 2026 | 7.68 | 7.73 | 7.31 | 7.40 | 7.40 | -3.65% | 3,654,200 |
| Mar 19, 2026 | 7.66 | 7.78 | 7.50 | 7.68 | 7.68 | -2.41% | 3,605,300 |