Sharplink, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
5.85
-0.28 (-4.57%)
At close: Nov 10, 2026, 4:00 PM EST
5.87
+0.02 (0.35%)
After-hours: Nov 10, 2026, 7:59 PM EST
Sharplink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.95 | 6.08 | 5.78 | 5.85 | 5.85 | -4.57% | 10,016,077 |
| Nov 9, 2026 | 6.07 | 6.43 | 5.93 | 6.13 | 6.13 | -1.76% | 16,445,767 |
| Nov 6, 2026 | 6.46 | 6.46 | 6.07 | 6.24 | 6.24 | -2.80% | 10,902,300 |
| Nov 5, 2026 | 7.03 | 7.07 | 6.26 | 6.42 | 6.42 | -10.21% | 11,183,900 |
| Nov 4, 2026 | 6.68 | 7.29 | 6.63 | 7.15 | 7.15 | 8.50% | 10,442,725 |
| Nov 3, 2026 | 6.59 | 6.80 | 6.55 | 6.59 | 6.59 | 1.54% | 14,443,200 |
| Nov 2, 2026 | 6.81 | 6.96 | 6.46 | 6.49 | 6.49 | -3.71% | 21,881,171 |
| Oct 30, 2026 | 6.81 | 6.84 | 6.58 | 6.74 | 6.74 | -6.78% | 14,405,227 |
| Oct 29, 2026 | 7.18 | 7.38 | 7.12 | 7.23 | 7.23 | -1.77% | 5,385,307 |
| Oct 28, 2026 | 7.41 | 7.46 | 7.19 | 7.36 | 7.36 | -1.21% | 13,470,937 |
| Oct 27, 2026 | 7.27 | 7.45 | 7.19 | 7.45 | 7.45 | 3.76% | 10,111,717 |
| Oct 26, 2026 | 7.37 | 7.46 | 7.17 | 7.18 | 7.18 | -5.90% | 6,536,500 |
| Oct 23, 2026 | 7.89 | 8.02 | 7.61 | 7.63 | 7.63 | -2.93% | 7,152,787 |
| Oct 22, 2026 | 7.86 | 8.08 | 7.71 | 7.86 | 7.86 | -5.87% | 6,890,297 |
| Oct 21, 2026 | 8.09 | 8.53 | 7.89 | 8.35 | 8.35 | 6.10% | 8,475,100 |
| Oct 20, 2026 | 7.39 | 8.04 | 7.38 | 7.87 | 7.87 | 5.50% | 5,157,870 |
| Oct 19, 2026 | 7.71 | 7.74 | 7.41 | 7.46 | 7.46 | -1.45% | 7,230,019 |
| Oct 16, 2026 | 8.03 | 8.07 | 7.50 | 7.57 | 7.57 | -7.46% | 8,082,200 |
| Oct 15, 2026 | 7.55 | 8.21 | 7.43 | 8.18 | 8.18 | 3.54% | 8,844,412 |
| Oct 14, 2026 | 8.28 | 8.33 | 7.68 | 7.90 | 7.90 | -6.06% | 13,689,800 |
| Oct 13, 2026 | 8.44 | 8.65 | 8.40 | 8.41 | 8.41 | -0.94% | 4,127,100 |
| Oct 12, 2026 | 8.66 | 8.72 | 8.37 | 8.49 | 8.49 | -1.16% | 7,384,000 |
| Oct 9, 2026 | 8.98 | 8.98 | 8.58 | 8.59 | 8.59 | -2.50% | 7,420,630 |
| Oct 8, 2026 | 8.72 | 8.84 | 8.40 | 8.81 | 8.81 | -1.56% | 8,738,889 |
| Oct 7, 2026 | 9.03 | 9.12 | 8.82 | 8.95 | 8.95 | -5.79% | 7,319,468 |
| Oct 6, 2026 | 9.58 | 9.84 | 9.40 | 9.50 | 9.50 | -0.94% | 5,045,283 |
| Oct 5, 2026 | 9.58 | 9.81 | 9.40 | 9.59 | 9.59 | 2.57% | 5,668,677 |
| Oct 2, 2026 | 10.02 | 10.23 | 9.23 | 9.35 | 9.35 | -2.40% | 8,390,703 |
| Oct 1, 2026 | 9.30 | 9.69 | 9.27 | 9.58 | 9.58 | 3.23% | 5,344,497 |
| Sep 30, 2026 | 9.73 | 9.84 | 9.26 | 9.28 | 9.28 | -1.90% | 5,923,514 |
| 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 |