Sharplink, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
7.88
+0.13 (1.74%)
Apr 17, 2026, 2:11 PM EDT - Market open
Sharplink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.96 | 8.09 | 7.78 | 7.79 | 7.79 | 0.65% | 4,844,514 |
| 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 |
| Mar 18, 2026 | 8.10 | 8.21 | 7.85 | 7.87 | 7.87 | -5.29% | 5,077,200 |
| Mar 17, 2026 | 8.30 | 8.41 | 8.14 | 8.31 | 8.31 | 1.34% | 3,770,709 |
| Mar 16, 2026 | 8.04 | 8.30 | 8.00 | 8.20 | 8.20 | 8.90% | 5,631,600 |
| Mar 13, 2026 | 7.84 | 8.07 | 7.45 | 7.53 | 7.53 | 0.67% | 4,412,600 |
| Mar 12, 2026 | 7.51 | 7.70 | 7.35 | 7.48 | 7.48 | -1.45% | 4,239,622 |
| Mar 11, 2026 | 7.45 | 7.82 | 7.36 | 7.59 | 7.59 | 2.71% | 4,119,700 |
| Mar 10, 2026 | 7.66 | 7.77 | 7.32 | 7.39 | 7.39 | -2.76% | 5,023,100 |
| Mar 9, 2026 | 7.48 | 7.63 | 7.32 | 7.60 | 7.60 | 3.26% | 6,643,020 |
| Mar 6, 2026 | 7.64 | 7.67 | 7.21 | 7.36 | 7.36 | -7.19% | 6,873,513 |
| Mar 5, 2026 | 7.89 | 8.08 | 7.66 | 7.93 | 7.93 | -2.46% | 8,988,596 |
| Mar 4, 2026 | 7.74 | 8.28 | 7.65 | 8.13 | 8.13 | 11.98% | 11,956,500 |
| Mar 3, 2026 | 7.11 | 7.48 | 6.98 | 7.26 | 7.26 | -1.76% | 7,140,700 |
| Mar 2, 2026 | 6.70 | 7.59 | 6.69 | 7.39 | 7.39 | 8.36% | 10,420,000 |
| Feb 27, 2026 | 6.94 | 7.00 | 6.67 | 6.82 | 6.82 | -5.41% | 3,981,300 |
| Feb 26, 2026 | 7.40 | 7.46 | 6.97 | 7.21 | 7.21 | -3.09% | 8,189,500 |
| Feb 25, 2026 | 6.89 | 7.53 | 6.85 | 7.44 | 7.44 | 13.59% | 8,697,600 |
| Feb 24, 2026 | 6.31 | 6.61 | 6.18 | 6.55 | 6.55 | 0.92% | 6,643,300 |
| Feb 23, 2026 | 6.50 | 6.61 | 6.34 | 6.49 | 6.49 | -3.42% | 6,068,900 |
| Feb 20, 2026 | 6.74 | 6.97 | 6.68 | 6.72 | 6.72 | -1.18% | 3,489,800 |
| Feb 19, 2026 | 6.59 | 6.83 | 6.43 | 6.80 | 6.80 | 3.03% | 4,604,200 |
| Feb 18, 2026 | 6.72 | 6.89 | 6.52 | 6.60 | 6.60 | -0.90% | 6,959,600 |
| Feb 17, 2026 | 6.70 | 6.76 | 6.38 | 6.66 | 6.66 | -2.77% | 6,286,835 |
| Feb 13, 2026 | 6.53 | 6.99 | 6.53 | 6.85 | 6.85 | 4.74% | 5,777,706 |
| Feb 12, 2026 | 6.69 | 6.78 | 6.29 | 6.54 | 6.54 | -1.21% | 6,495,100 |
| Feb 11, 2026 | 6.62 | 6.73 | 6.37 | 6.62 | 6.62 | -0.45% | 6,990,917 |
| Feb 10, 2026 | 6.86 | 7.03 | 6.63 | 6.65 | 6.65 | -6.47% | 6,151,540 |
| Feb 9, 2026 | 6.89 | 7.32 | 6.80 | 7.11 | 7.11 | 1.14% | 6,884,533 |
| Feb 6, 2026 | 6.52 | 7.10 | 6.50 | 7.03 | 7.03 | 15.82% | 9,758,042 |
| Feb 5, 2026 | 6.70 | 6.85 | 5.98 | 6.07 | 6.07 | -14.27% | 14,640,300 |