Dark

SBET
SharpLink Gaming Ltd.
stock NASDAQ

At Close

May 22, 2025 3:59:30 PM EDT

3.79USD+35.842%(+1.00)241,939

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 9:24:30 AM EDT

3.90USD+3.723%(+0.14)11,583

After-hours

May 22, 2025 4:49:30 PM EDT

3.78USD-0.264%(-0.01)12,836

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	2.7900	3.8600	2.7900	3.7600	+34.767%	241,939	0.000%
2025-05-21	2.9700	2.9700	2.5800	2.7900	-4.124%	46,085	+34.767%
2025-05-20	3.0400	3.0400	2.6500	2.9100	-0.683%	102,813	+29.210%
2025-05-19	2.9900	3.0150	2.8500	2.9300	-1.014%	35,427	+28.328%
2025-05-16	3.0500	3.0700	2.8657	2.9600	+0.680%	26,118	+27.027%
2025-05-15	3.3600	3.5300	2.6700	2.9400	-14.035%	177,265	+27.891%
2025-05-14	3.3600	3.6600	3.2621	3.4200	+1.937%	54,785	+9.942%
2025-05-13	3.3100	3.5000	3.1300	3.3550	+1.360%	43,529	+12.072%
2025-05-12	3.3800	3.5150	3.1600	3.3100	-7.542%	85,172	+13.595%
2025-05-09	3.0700	4.1500	2.9400	3.5800	+12.934%	369,346	+5.028%
2025-05-08	2.9400	3.2800	2.4066	3.1700	-3.058%	1,019,141	+18.612%
2025-05-07	3.4500	3.7500	3.2506	3.2700	-14.844%	144,834	+14.985%
2025-05-06	4.5500	4.8300	3.2400	3.8400	-21.951%	406,628	-2.083%
2025-05-05	4.2000	4.9200	3.8652	4.9200	+31.200%	821,880	-23.577%
2025-05-02	3.6000	4.0320	3.3600	3.7500	+7.759%	113,628	+0.267%
2025-05-01	3.2004	3.7200	2.8800	3.4800	+5.493%	63,842	+8.046%
2025-04-30	3.0000	3.4200	2.8800	3.2988	+12.296%	47,062	+13.981%
2025-04-29	3.0600	3.3000	2.8236	2.9376	-6.885%	56,657	+27.996%
2025-04-28	3.0240	3.2928	2.6892	3.1548	-2.630%	156,061	+19.183%
2025-04-25	2.6400	4.0200	2.6400	3.2400	+22.560%	594,945	+16.049%
2025-04-24	2.6280	2.8248	2.5224	2.6436	+0.182%	46,451	+42.230%
2025-04-23	2.5680	2.7480	2.5560	2.6388	+2.853%	25,185	+42.489%
2025-04-22	2.5920	2.8332	2.4000	2.5656	-0.558%	119,372	+46.554%
2025-04-21	2.6100	2.7360	2.2560	2.5800	-2.273%	23,435	+45.736%
2025-04-17	2.6772	2.7780	2.5236	2.6400	-4.306%	13,214	+42.424%
2025-04-16	2.7540	2.8500	2.6400	2.7588	-2.212%	8,115	+36.291%
2025-04-15	2.8464	2.9316	2.6400	2.8212	-3.845%	18,944	+33.277%
2025-04-14	3.0000	3.1164	2.7600	2.9340	-0.892%	45,868	+28.153%
2025-04-11	3.3960	3.3960	2.8704	2.9604	-13.164%	34,800	+27.010%
2025-04-10	3.1932	3.4404	3.1200	3.4092	+3.573%	27,780	+10.290%
2025-04-09	2.9940	3.2988	2.7756	3.2916	+6.732%	46,337	+14.230%
2025-04-08	3.3600	3.3600	3.0252	3.0840	-7.554%	52,731	+21.920%
2025-04-07	3.1200	3.9600	2.8032	3.3360	+7.047%	474,336	+12.710%
2025-04-04	2.8080	3.2304	2.6400	3.1164	+7.670%	232,755	+20.652%
2025-04-03	3.0240	3.2388	2.3316	2.8944	-17.369%	76,284	+29.906%
2025-04-02	3.5820	3.7080	3.1500	3.5028	-10.952%	96,467	+7.343%
2025-04-01	4.1064	4.4100	3.6276	3.9336	+12.646%	553,370	-4.413%
2025-03-31	3.2112	3.6588	2.9952	3.4920	+7.738%	328,997	+7.675%
2025-03-28	3.4320	3.5748	3.1572	3.2412	-9.666%	10,800	+16.006%
2025-03-27	3.4200	3.5880	3.3720	3.5880	+2.397%	12,808	+4.794%
2025-03-26	3.5880	3.7164	3.3612	3.5040	-1.684%	42,401	+7.306%
2025-03-25	3.5940	3.5940	3.3612	3.5640	+1.957%	9,914	+5.499%
2025-03-24	3.5616	3.6948	3.3840	3.4956	-2.412%	9,061	+7.564%
2025-03-21	3.7200	3.8292	3.5400	3.5820	-4.019%	13,172	+4.969%
2025-03-20	3.9840	4.1064	3.6300	3.7320	-3.953%	13,295	+0.750%
2025-03-19	3.8400	3.9984	3.7560	3.8856	-1.371%	6,985	-3.232%
2025-03-18	3.8352	3.9576	3.7320	3.9396	+0.551%	16,248	-4.559%
2025-03-17	3.8640	4.1568	3.3840	3.9180	-8.338%	75,944	-4.033%
2025-03-14	4.5648	4.7064	4.0812	4.2744	-1.220%	151,630	-12.034%
2025-03-13	4.8240	5.0268	3.9600	4.3272	-8.477%	52,661	-13.108%
2025-03-12	4.3200	4.9186	4.2012	4.7280	+7.886%	59,300	-20.474%
2025-03-11	4.4088	4.7093	4.2840	4.3824	-3.590%	16,033	-14.202%
2025-03-10	4.7280	5.0724	4.3248	4.5456	-6.515%	27,822	-17.283%
2025-03-07	5.0160	5.1600	4.8000	4.8624	-7.171%	27,790	-22.672%
2025-03-06	4.7520	5.3640	4.5612	5.2380	+6.933%	103,437	-28.217%
2025-03-05	4.9920	5.2608	4.6932	4.8984	-2.670%	41,892	-23.240%
2025-03-04	4.8360	5.5200	4.4220	5.0328	-2.465%	67,318	-25.290%
2025-03-03	4.8624	5.9988	4.8624	5.1600	+16.216%	478,602	-27.132%
2025-02-28	4.4112	4.5000	4.2120	4.4400	+1.509%	16,774	-15.315%
2025-02-27	4.5780	4.6320	4.3500	4.3740	-5.496%	15,833	-14.037%
2025-02-26	4.5720	4.7532	4.5600	4.6284	-1.932%	18,678	-18.762%
2025-02-25	4.5960	4.8900	4.0080	4.7196	-1.478%	86,010	-20.332%
2025-02-24	5.2800	5.7588	4.4016	4.7904	-10.473%	174,891	-21.510%
2025-02-21	5.6400	5.8920	5.1456	5.3508	-6.126%	25,024	-29.730%
2025-02-20	6.1200	6.1308	5.6400	5.7000	-8.671%	20,064	-34.035%
2025-02-19	5.8920	6.2412	5.7864	6.2412	+3.400%	21,584	-39.755%
2025-02-18	6.0648	6.7200	5.7600	6.0360	-3.455%	113,725	-37.707%
2025-02-14	6.1800	6.5400	5.7648	6.2520	+2.117%	55,354	-39.859%
2025-02-13	6.0120	6.4200	5.8812	6.1224	-1.392%	49,494	-38.586%
2025-02-12	5.8188	6.6000	5.5920	6.2088	+3.501%	110,888	-39.441%
2025-02-11	6.0588	6.3480	5.4984	5.9988	-4.781%	72,677	-37.321%
2025-02-10	6.8400	6.8400	5.7600	6.3000	+7.428%	292,940	-40.317%
2025-02-07	5.3304	6.4656	5.2080	5.8644	-10.625%	205,590	-35.884%
2025-02-06	7.5444	8.2680	5.8080	6.5616	+30.190%	3,814,992	-42.697%
2025-02-05	4.8888	5.2788	4.4676	5.0400	0.000%	381,587	-25.397%
2025-02-04	4.9200	5.1600	3.9804	5.0400	-2.326%	39,796	-25.397%
2025-02-03	5.0400	5.1600	4.8000	5.1600	+0.047%	49,473	-27.132%
2025-01-31	5.5800	5.5800	4.8492	5.1576	-5.559%	43,848	-27.098%
2025-01-30	5.7240	6.3564	5.1600	5.4612	-0.720%	125,926	-31.151%
2025-01-29	4.5600	7.0800	4.5001	5.5008	+16.939%	471,252	-31.646%
2025-01-28	4.6800	4.7760	4.2708	4.7040	+4.813%	7,960	-20.068%
2025-01-27	5.4876	5.6064	3.9996	4.4880	-15.993%	25,177	-16.221%
2025-01-24	5.6280	5.6280	5.3052	5.3424	-5.075%	6,932	-29.620%
2025-01-23	5.7000	5.8968	5.4240	5.6280	-3.119%	7,253	-33.191%
2025-01-22	5.7864	6.1128	5.6160	5.8092	+0.854%	5,388	-35.275%
2025-01-21	5.7864	5.9100	5.5200	5.7600	-3.128%	8,796	-34.722%
2025-01-17	6.0000	6.0360	5.8800	5.9460	-3.964%	8,778	-36.764%
2025-01-16	5.7936	6.3588	5.7936	6.1914	+3.211%	4,708	-39.271%
2025-01-15	5.7600	6.0300	5.7600	5.9988	+4.146%	10,650	-37.321%
2025-01-14	6.6060	6.9600	5.4000	5.7600	-17.098%	42,188	-34.722%
2025-01-13	6.9948	7.3368	6.4260	6.9480	-3.645%	29,205	-45.884%
2025-01-10	7.3200	7.3800	6.6000	7.2108	-1.330%	9,933	-47.856%
2025-01-08	7.6800	7.8000	7.2180	7.3080	-3.943%	9,457	-48.550%
2025-01-07	8.0280	8.1600	7.5612	7.6080	-3.786%	14,763	-50.578%
2025-01-06	7.8000	8.0400	7.5600	7.9074	+4.429%	11,959	-52.450%
2025-01-03	7.8480	8.0652	7.3920	7.5720	-6.282%	31,018	-50.343%
2025-01-02	7.6800	9.2400	7.5600	8.0796	+4.517%	91,621	-53.463%
2024-12-31	8.3628	8.6400	6.9960	7.7304	-5.736%	39,440	-51.361%
2024-12-30	8.6400	9.0000	8.1600	8.2008	-7.436%	15,612	-54.151%
2024-12-27	9.8880	9.8880	8.4300	8.8596	-6.426%	34,362	-57.560%
2024-12-26	9.4800	9.9960	9.0360	9.4680	+4.503%	29,172	-60.287%
2024-12-24	9.2412	9.4800	8.6412	9.0600	+1.397%	7,089	-58.499%
2024-12-23	9.4800	9.4800	8.6244	8.9352	-6.809%	27,044	-57.919%
2024-12-20	9.4800	9.7200	8.8800	9.5880	+6.406%	48,309	-60.784%
2024-12-19	9.3600	9.6000	9.0000	9.0108	+0.120%	15,215	-58.272%
2024-12-18	9.6000	10.2000	9.0000	9.0000	-3.846%	21,820	-58.222%
2024-12-17	9.3600	9.6000	8.8800	9.3600	+1.010%	17,767	-59.829%
2024-12-16	9.2400	10.1988	8.8800	9.2664	+3.623%	39,885	-59.423%
2024-12-13	8.6400	9.8160	8.6400	8.9424	+5.165%	23,996	-57.953%
2024-12-12	10.0800	10.6200	8.5032	8.5032	-13.585%	13,901	-55.781%
2024-12-11	11.1144	11.3400	9.6000	9.8400	-9.392%	25,549	-61.789%
2024-12-10	9.8940	12.3600	9.6384	10.8600	+3.749%	70,641	-65.378%
2024-12-09	9.3600	10.8000	8.7600	10.4676	-7.202%	122,263	-64.080%
2024-12-06	6.2880	13.4400	6.1440	11.2800	+79.389%	2,257,838	-66.667%
2024-12-05	6.0756	6.2880	4.9476	6.2880	+0.924%	7,761	-40.204%
2024-12-04	6.3180	6.3180	5.8800	6.2304	-2.314%	2,637	-39.651%
2024-12-03	7.5600	7.5600	5.5740	6.3780	-6.443%	7,961	-41.047%
2024-12-02	7.3320	7.6548	6.7200	6.8172	-8.074%	4,014	-44.845%
2024-11-29	7.6584	7.8698	7.4160	7.4160	-3.241%	471	-49.299%
2024-11-27	7.6800	8.0268	7.6644	7.6644	+0.094%	1,967	-50.942%
2024-11-26	7.9596	8.0280	7.3200	7.6572	-5.913%	5,607	-50.896%
2024-11-25	8.1600	8.5596	7.8000	8.1384	-0.265%	7,033	-53.799%
2024-11-22	7.8390	8.1600	7.6380	8.1600	+6.250%	443	-53.922%
2024-11-21	7.4520	8.1600	7.4400	7.6800	0.000%	1,016	-51.042%
2024-11-20	7.4400	7.7064	7.4400	7.6800	-2.913%	611	-51.042%
2024-11-19	7.5888	8.5080	7.3464	7.9104	-3.059%	3,426	-52.468%
2024-11-18	8.0400	8.1600	7.6368	8.1600	+0.718%	618	-53.922%
2024-11-15	7.5600	8.8680	7.3320	8.1018	+6.608%	9,384	-53.591%
2024-11-14	7.3200	7.7280	7.1268	7.5996	+5.199%	2,540	-50.524%
2024-11-13	7.3992	8.0388	7.2000	7.2240	-5.643%	4,215	-47.951%
2024-11-12	7.6380	8.4960	7.5060	7.6560	-3.333%	5,192	-50.888%
2024-11-11	8.1600	8.8476	7.8012	7.9200	-9.589%	14,714	-52.525%
2024-11-08	7.6068	13.0800	6.4404	8.7600	+21.061%	479,864	-57.078%
2024-11-07	7.7299	7.7988	7.2360	7.2360	-6.555%	290	-48.038%
2024-11-06	7.9728	8.4960	6.9048	7.7436	-2.816%	1,913	-51.444%
2024-11-05	8.2800	8.4000	7.4520	7.9680	-0.599%	2,485	-52.811%
2024-11-04	7.3200	8.0160	7.3200	8.0160	+9.995%	604	-53.094%
2024-11-01	7.4004	7.8132	7.0200	7.2876	-10.979%	1,600	-48.406%
2024-10-31	8.6400	8.8452	8.1864	8.1864	-2.403%	351	-54.070%
2024-10-30	9.0000	9.0000	8.1600	8.3880	-6.432%	777	-55.174%
2024-10-29	9.0000	9.2400	7.6920	8.9646	+0.275%	1,943	-58.057%
2024-10-28	9.2064	9.2064	8.5200	8.9400	+2.759%	370	-57.942%
2024-10-25	8.7000	9.2796	8.7000	8.7000	-5.117%	212	-56.782%
2024-10-24	9.3600	9.3600	7.9416	9.1692	+1.609%	4,851	-58.993%
2024-10-23	9.5292	9.5292	9.0240	9.0240	-2.338%	337	-58.333%
2024-10-22	9.9600	9.9600	9.2400	9.2400	-2.815%	265	-59.307%
2024-10-21	9.9576	10.0776	9.1320	9.5076	-2.185%	611	-60.453%
2024-10-18	9.1596	9.8700	8.9400	9.7200	+7.044%	545	-61.317%
2024-10-17	9.4800	9.6960	9.0792	9.0804	-3.111%	479	-58.592%
2024-10-16	9.3612	10.0560	9.3612	9.3720	+0.128%	1,300	-59.880%
2024-10-15	9.3240	10.0548	9.0360	9.3600	+0.064%	908	-59.829%
2024-10-14	8.9520	10.0788	8.9520	9.3540	+0.360%	878	-59.803%
2024-10-11	9.6264	9.6900	9.2040	9.3204	-5.292%	3,431	-59.658%
2024-10-10	10.0800	10.1640	9.7788	9.8412	-1.549%	5,567	-61.793%
2024-10-09	9.6096	10.1340	9.6096	9.9960	+5.443%	5,760	-62.385%
2024-10-08	9.9600	10.4400	9.4260	9.4800	-3.659%	6,475	-60.338%
2024-10-07	8.8488	10.5600	8.6400	9.8400	+13.025%	21,873	-61.789%
2024-10-04	8.5320	9.0840	8.5320	8.7060	-1.959%	2,471	-56.811%
2024-10-03	8.8800	8.8800	8.8800	8.8800	+4.225%	746	-57.658%
2024-10-02	8.7000	8.8404	8.2800	8.5200	-0.699%	1,597	-55.869%
2024-10-01	8.4240	8.8800	8.1126	8.5800	-3.509%	1,411	-56.177%
2024-09-30	8.9892	8.9892	8.5320	8.8920	+2.447%	436	-57.715%
2024-09-27	8.8920	9.2618	8.3496	8.6796	-8.443%	3,808	-56.680%
2024-09-26	9.3600	9.4800	8.7696	9.4800	+0.419%	1,014	-60.338%
2024-09-25	9.8136	10.2000	9.1200	9.4404	-2.960%	1,737	-60.171%
2024-09-24	9.7800	10.2924	9.5496	9.7284	-2.325%	5,186	-61.350%
2024-09-23	8.4000	10.9200	8.1612	9.9600	+22.059%	36,018	-62.249%
2024-09-20	8.1960	8.6160	8.1600	8.1600	+1.493%	760	-53.922%
2024-09-19	8.0796	8.4360	8.0400	8.0400	+0.015%	986	-53.234%
2024-09-18	8.3880	8.4000	8.0388	8.0388	0.000%	287	-53.227%
2024-09-17	8.5200	8.5200	7.9884	8.0388	-3.487%	655	-53.227%
2024-09-16	8.1960	8.6400	7.8840	8.3292	-1.168%	988	-54.858%
2024-09-13	8.0796	8.4276	7.5768	8.4276	+0.530%	1,608	-55.385%
2024-09-12	8.6280	8.8200	8.1000	8.3832	-0.809%	243	-55.148%
2024-09-11	7.9320	8.7600	6.9192	8.4516	+5.104%	1,552	-55.511%
2024-09-10	8.0412	8.4600	8.0400	8.0412	+1.224%	339	-53.241%
2024-09-09	8.7480	8.7480	7.6200	7.9440	-1.061%	2,116	-52.669%
2024-09-06	8.8680	8.8680	8.0292	8.0292	-7.774%	427	-53.171%
2024-09-05	8.1413	8.8632	8.1413	8.7060	+8.445%	1,248	-56.811%
2024-09-04	8.5200	8.5200	7.9200	8.0280	-7.277%	701	-53.164%
2024-09-03	8.5080	8.8800	7.9908	8.6580	+6.103%	667	-56.572%
2024-08-30	7.8000	9.5988	7.7196	8.1600	+4.615%	1,053	-53.922%
2024-08-29	7.9200	7.9200	7.6800	7.8000	-1.515%	253	-51.795%
2024-08-28	8.4000	8.4000	7.8000	7.9200	-4.858%	491	-52.525%
2024-08-27	8.9880	8.9880	8.3244	8.3244	-6.257%	241	-54.832%
2024-08-26	8.6880	8.8800	8.4216	8.8800	+7.176%	143	-57.658%
2024-08-23	7.9800	8.4024	7.9800	8.2854	+4.772%	834	-54.619%
2024-08-22	7.5000	8.3988	7.5000	7.9080	-2.066%	726	-52.453%
2024-08-21	7.9260	8.0748	7.9260	8.0748	-7.186%	154	-53.435%
2024-08-20	8.4120	9.0000	8.4048	8.7000	+0.694%	431	-56.782%
2024-08-19	8.9400	8.9400	8.5200	8.6400	-2.703%	1,442	-56.481%
2024-08-16	8.8800	9.4740	8.8800	8.8800	-6.329%	790	-57.658%
2024-08-15	9.3600	9.4800	9.0012	9.4800	+2.577%	381	-60.338%
2024-08-14	9.2076	9.4800	8.6412	9.2418	-2.513%	1,050	-59.315%
2024-08-13	8.9898	9.6000	8.1492	9.4800	+10.753%	4,585	-60.338%
2024-08-12	8.5464	8.7828	7.8000	8.5596	+1.900%	5,461	-56.073%
2024-08-09	7.8000	9.4800	6.4800	8.4000	+6.772%	12,833	-55.238%
2024-08-08	7.4400	8.0136	7.4400	7.8672	+0.862%	525	-52.207%
2024-08-07	7.8000	8.1600	7.6788	7.8000	-0.015%	1,498	-51.795%
2024-08-06	7.8000	8.1432	7.6812	7.8012	+4.855%	156	-51.802%
2024-08-05	7.4400	7.8132	7.4400	7.4400	-0.161%	960	-49.462%
2024-08-02	7.8000	7.8000	7.4400	7.4520	-4.462%	2,147	-49.544%
2024-08-01	8.0400	8.1600	7.8000	7.8000	0.000%	1,140	-51.795%
2024-07-31	8.0658	8.4588	7.8000	7.8000	+2.637%	677	-51.795%
2024-07-30	7.3200	8.2560	7.3200	7.5996	+3.905%	2,195	-50.524%
2024-07-29	7.2000	7.3140	7.2000	7.3140	+5.068%	216	-48.592%
2024-07-26	7.3200	7.3200	6.9612	6.9612	-6.360%	636	-45.986%
2024-07-25	7.2000	7.5360	6.9720	7.4340	+5.000%	242	-49.422%
2024-07-24	6.7260	7.4148	6.7260	7.0800	+5.527%	4,261	-46.893%
2024-07-23	7.3872	7.5600	6.7092	6.7092	-6.817%	1,655	-43.958%
2024-07-22	7.2000	7.5960	7.2000	7.2000	0.000%	1,519	-47.778%
2024-07-19	7.9164	7.9200	7.2000	7.2000	-9.091%	3,311	-47.778%
2024-07-18	7.9200	8.0268	7.7064	7.9200	+1.711%	3,706	-52.525%
2024-07-17	7.0800	7.7868	6.5964	7.7868	+10.002%	1,480	-51.713%
2024-07-16	6.7320	7.1808	6.7320	7.0788	-2.945%	2,607	-46.884%
2024-07-15	7.1040	7.7868	6.6672	7.2936	-2.721%	647	-48.448%
2024-07-12	7.6800	7.6800	6.5040	7.4976	+1.925%	2,322	-49.851%
2024-07-11	7.8000	8.1600	6.4824	7.3560	-0.439%	7,390	-48.885%
2024-07-10	6.8760	7.5600	6.6000	7.3884	+11.945%	4,521	-49.109%
2024-07-09	6.4668	7.1496	6.3600	6.6000	+5.364%	5,646	-43.030%
2024-07-08	5.3880	8.2800	5.2800	6.2640	+13.478%	63,007	-39.974%
2024-07-05	5.4912	5.6466	5.1600	5.5200	-6.142%	1,789	-31.884%
2024-07-03	5.5308	5.8812	5.1972	5.8812	+6.312%	2,697	-36.067%
2024-07-02	6.2880	6.6000	5.4000	5.5320	-21.864%	14,053	-32.032%
2024-07-01	7.1988	7.5600	7.0800	7.0800	-1.667%	159,915	-46.893%
2024-06-28	7.3344	7.6788	6.7608	7.2000	-6.396%	1,618	-47.778%
2024-06-27	8.1600	8.1600	7.6800	7.6920	-1.476%	205	-51.118%
2024-06-26	8.1480	8.9988	7.8066	7.8072	-7.256%	798	-51.839%
2024-06-25	9.6264	9.6264	8.3148	8.4180	-6.467%	830	-55.334%
2024-06-24	9.0000	9.0000	9.0000	9.0000	+0.321%	176	-58.222%
2024-06-21	9.1560	9.3492	8.8800	8.9712	-0.783%	3,070	-58.088%
2024-06-20	10.5600	10.5600	7.3212	9.0420	-4.861%	1,590	-58.416%
2024-06-18	9.9228	10.0800	9.5040	9.5040	-2.715%	488	-60.438%
2024-06-17	10.5012	10.9080	9.7476	9.7692	-3.083%	95	-61.512%
2024-06-14	10.8240	11.4000	9.2400	10.0800	-5.095%	2,098	-62.698%
2024-06-13	11.1588	11.1588	10.6212	10.6212	-1.590%	96	-64.599%
2024-06-12	10.2000	11.1588	10.1040	10.7928	-0.067%	538	-65.162%
2024-06-11	11.1576	11.1576	10.1436	10.8000	+7.143%	404	-65.185%
2024-06-10	10.7520	11.1588	9.9252	10.0800	-6.250%	431	-62.698%
2024-06-07	10.7424	10.7520	10.3560	10.7520	-1.538%	106	-65.030%
2024-06-06	10.5360	10.9200	9.9720	10.9200	+10.023%	398	-65.568%
2024-06-05	11.2128	11.2128	9.9252	9.9252	-10.108%	1,547	-62.117%
2024-06-04	11.4000	11.9856	10.5600	11.0412	-3.219%	1,145	-65.946%
2024-06-03	11.4000	11.8728	10.8000	11.4084	+8.034%	2,367	-67.042%
2024-05-31	11.2128	11.2128	10.4400	10.5600	-4.348%	320	-64.394%
2024-05-30	10.5996	11.6400	10.4400	11.0400	+5.747%	362	-65.942%
2024-05-29	11.1912	11.5188	10.3596	10.4400	-4.396%	647	-63.985%
2024-05-28	11.8800	11.8800	10.9200	10.9200	-7.143%	1,185	-65.568%
2024-05-24	12.2400	12.2400	11.7600	11.7600	-3.922%	574	-68.027%
2024-05-23	12.1116	12.7200	11.7612	12.2400	+0.990%	438	-69.281%
2024-05-22	12.4800	12.4800	11.6664	12.1200	-8.182%	7,246	-68.977%
2024-05-21	12.2400	13.2000	12.2400	13.2000	0.000%	428	-71.515%
2024-05-20	13.2000	13.2000	13.2000	13.2000	+6.796%	120	-71.515%
2024-05-17	11.8800	12.3600	11.6664	12.3600	+1.980%	765	-69.579%
2024-05-16	12.4800	12.9600	11.8800	12.1200	-5.607%	621	-68.977%
2024-05-15	13.0800	13.0800	12.5988	12.8400	0.000%	200	-70.717%
2024-05-14	12.7800	12.8400	12.3600	12.8400	+7.000%	233	-70.717%
2024-05-13	11.4948	12.3600	11.4948	12.0000	-2.913%	537	-68.667%
2024-05-10	12.0060	12.6000	12.0060	12.3600	+6.725%	239	-69.579%
2024-05-09	12.8400	12.9600	10.9320	11.5812	-10.639%	2,469	-67.534%
2024-05-08	12.0000	13.3704	12.0000	12.9600	+4.854%	306	-70.988%
2024-05-07	12.2400	12.7800	12.1200	12.3600	-10.193%	812	-69.579%
2024-05-06	13.2000	13.7628	11.9616	13.7628	+9.229%	334	-72.680%
2024-05-03	12.7200	12.7200	12.6000	12.6000	-0.943%	1,141	-70.159%
2024-05-02	12.7200	12.7200	12.0000	12.7200	+2.415%	602	-70.440%
2024-05-01	12.4800	12.7200	12.0000	12.4200	+0.476%	327	-69.726%
2024-04-30	12.7200	12.9600	11.7600	12.3612	-8.929%	2,993	-69.582%
2024-04-29	14.2800	14.2800	12.6012	13.5732	+8.749%	1,977	-72.298%
2024-04-26	13.2000	13.2000	11.3400	12.4812	-6.297%	4,658	-69.875%
2024-04-25	14.6400	14.6400	13.0800	13.3200	-5.532%	1,389	-71.772%
2024-04-24	14.6400	14.6400	14.1000	14.1000	-2.885%	60	-73.333%
2024-04-23	14.4000	14.5200	13.8000	14.5188	+1.672%	407	-74.103%
2024-04-22	15.4800	15.5988	14.2800	14.2800	-4.032%	156	-73.669%
2024-04-18	15.7200	15.7200	14.8800	14.8800	-5.344%	617	-74.731%
2024-04-17	15.7200	15.7200	15.7200	15.7200	0.000%	50	-76.081%
2024-04-16	15.9600	16.6800	15.7200	15.7200	-4.380%	692	-76.081%
2024-04-15	16.2264	17.6004	15.8400	16.4400	-4.861%	221	-77.129%
2024-04-12	17.1600	17.5200	16.5000	17.2800	+3.971%	75	-78.241%
2024-04-11	15.8400	17.0400	15.6012	16.6200	-1.773%	671	-77.377%
2024-04-10	16.6800	16.9200	16.6800	16.9200	+1.395%	332	-77.778%
2024-04-09	16.2000	17.5200	15.9732	16.6872	+2.461%	3,605	-77.468%
2024-04-08	15.6012	16.7988	15.6000	16.2864	-5.091%	268	-76.913%
2024-04-04	17.1600	17.1600	17.1600	17.1600	+5.147%	116	-78.089%
2024-04-03	17.1600	17.1600	16.3200	16.3200	+5.426%	46	-76.961%
2024-04-02	16.6800	16.6800	15.0012	15.4800	-8.511%	1,070	-75.711%
2024-04-01	17.4000	17.4000	16.8012	16.9200	-3.425%	357	-77.778%
2024-03-28	17.0412	17.5200	17.0400	17.5200	-2.013%	547	-78.539%
2024-03-27	16.8000	17.8800	16.7004	17.8800	+4.196%	96	-78.971%
2024-03-26	16.8000	18.0000	16.8000	17.1600	-2.721%	1,444	-78.089%
2024-03-25	16.8000	18.2400	16.8000	17.6400	0.000%	247	-78.685%
2024-03-22	19.8000	19.8000	17.5200	17.6400	-5.968%	407	-78.685%
2024-03-21	18.6012	18.7800	17.5200	18.7596	+2.176%	872	-79.957%
2024-03-20	17.7600	18.3600	17.7600	18.3600	0.000%	261	-79.521%
2024-03-19	18.9600	18.9600	17.0412	18.3600	+2.685%	614	-79.521%
2024-03-18	16.4400	20.1600	16.3200	17.8800	+10.370%	7,118	-78.971%
2024-03-15	16.0812	16.2000	16.0812	16.2000	+0.746%	50	-76.790%
2024-03-14	16.4400	16.4400	16.0800	16.0800	-0.007%	232	-76.617%
2024-03-13	16.3212	16.5600	16.0812	16.0812	-2.182%	222	-76.619%
2024-03-12	16.3200	16.5600	16.3200	16.4400	0.000%	443	-77.129%
2024-03-11	15.8004	16.4400	15.8004	16.4400	+1.609%	456	-77.129%
2024-03-08	15.8400	16.2288	15.1212	16.1796	+0.627%	259	-76.761%
2024-03-07	15.6000	16.3188	15.3708	16.0788	+0.744%	2,086	-76.615%
2024-03-06	15.8400	16.0404	15.6000	15.9600	+0.758%	543	-76.441%
2024-03-05	15.9600	16.2036	15.7440	15.8400	-3.860%	1,194	-76.263%
2024-03-04	17.0400	17.0400	16.0788	16.4760	+0.212%	1,301	-77.179%
2024-03-01	16.6800	17.1516	16.3200	16.4412	-3.514%	379	-77.131%
2024-02-29	16.9200	17.6400	16.3200	17.0400	+4.029%	619	-77.934%
2024-02-28	16.3212	16.4400	16.3212	16.3800	-1.799%	144	-77.045%
2024-02-27	15.8412	17.0400	15.8412	16.6800	+0.463%	719	-77.458%
2024-02-26	17.0400	17.0400	16.2540	16.6032	+0.341%	1,121	-77.354%
2024-02-23	16.8000	16.8000	15.9600	16.5468	+1.390%	343	-77.277%
2024-02-22	16.3200	17.0400	16.2000	16.3200	+0.741%	623	-76.961%
2024-02-21	15.7200	16.6944	15.7188	16.2000	-0.735%	1,101	-76.790%
2024-02-20	16.6800	17.5188	15.6000	16.3200	-2.857%	1,099	-76.961%
2024-02-16	17.5200	17.5200	15.9600	16.8000	-0.356%	3,514	-77.619%
2024-02-15	15.8400	17.0400	15.6000	16.8600	+5.639%	2,270	-77.699%
2024-02-14	17.1600	18.2832	15.9600	15.9600	-2.206%	7,948	-76.441%
2024-02-13	14.1612	18.9600	12.9600	16.3200	+14.286%	35,683	-76.961%
2024-02-12	13.8000	14.4000	13.3200	14.2800	+2.586%	1,212	-73.669%
2024-02-09	14.4000	14.4000	13.2012	13.9200	+5.455%	667	-72.989%
2024-02-08	15.0648	15.1200	13.2000	13.2000	-9.836%	3,609	-71.515%
2024-02-07	14.9856	14.9856	14.2800	14.6400	-0.813%	194	-74.317%
2024-02-06	15.0000	15.0000	14.0412	14.7600	+0.820%	1,391	-74.526%
2024-02-05	14.5200	15.1200	14.0640	14.6400	+0.826%	406	-74.317%
2024-02-02	14.8788	14.8800	14.2800	14.5200	-1.626%	1,624	-74.105%
2024-02-01	14.1600	15.1332	13.9200	14.7600	0.000%	858	-74.526%
2024-01-31	15.3600	15.3600	13.9200	14.7600	-0.806%	818	-74.526%
2024-01-30	14.4000	15.3600	13.6800	14.8800	-0.800%	1,960	-74.731%
2024-01-29	14.3988	15.6000	14.0412	15.0000	+4.167%	6,008	-74.933%
2024-01-26	14.1600	15.7200	12.9600	14.4000	-2.439%	6,526	-73.889%
2024-01-25	15.6000	16.3200	14.1600	14.7600	-14.583%	8,317	-74.526%
2024-01-24	18.3600	19.2000	16.2012	17.2800	-12.727%	16,334	-78.241%
2024-01-23	24.8400	24.8400	18.6000	19.8000	-8.840%	177,352	-81.010%
2024-01-22	23.1600	23.1600	20.8800	21.7200	-1.093%	409	-82.689%
2024-01-19	25.8000	26.1600	19.7544	21.9600	+14.368%	3,559	-82.878%
2024-01-18	19.2012	19.9200	19.2000	19.2012	+3.903%	478	-80.418%
2024-01-17	18.4800	18.4800	18.4800	18.4800	-3.750%	58	-79.654%
2024-01-16	19.5660	19.7280	18.4800	19.2000	0.000%	270	-80.417%
2024-01-12	19.8732	19.9188	19.2000	19.2000	-2.439%	269	-80.417%
2024-01-11	18.7200	19.7172	18.1200	19.6800	+2.494%	545	-80.894%
2024-01-10	18.3744	19.6800	18.3744	19.2012	-0.590%	1,034	-80.418%
2024-01-09	16.0800	19.3152	16.0800	19.3152	+8.027%	901	-80.533%
2024-01-08	16.6140	17.9340	16.6140	17.8800	+7.202%	485	-78.971%
2024-01-05	17.1600	17.1600	16.2000	16.6788	-2.804%	304	-77.456%
2024-01-04	15.9600	18.2268	15.9600	17.1600	+8.333%	476	-78.089%
2024-01-03	18.0000	19.6800	15.8400	15.8400	-17.500%	1,205	-76.263%
2024-01-02	17.9988	19.2000	16.8408	19.2000	+6.667%	205	-80.417%
2023-12-29	18.0516	18.0516	17.0412	18.0000	+7.143%	611	-79.111%
2023-12-28	17.1600	17.3712	16.2012	16.8000	+2.941%	373	-77.619%
2023-12-27	15.8400	19.2000	14.8608	16.3200	+0.310%	1,236	-76.961%
2023-12-26	16.7868	16.7880	14.9976	16.2696	-4.521%	456	-76.889%
2023-12-22	18.6000	18.7200	16.2036	17.0400	-7.672%	389	-77.934%
2023-12-21	16.8000	19.0788	16.3200	18.4560	+6.069%	300	-79.627%
2023-12-20	17.4000	17.4000	17.4000	17.4000	+2.113%	39	-78.391%
2023-12-19	17.1600	17.1600	16.3800	17.0400	+4.029%	551	-77.934%
2023-12-18	16.3200	18.0228	15.3168	16.3800	+7.472%	1,158	-77.045%
2023-12-15	15.0240	16.2000	14.9880	15.2412	+3.682%	3,637	-75.330%
2023-12-14	14.2800	15.3600	14.2800	14.7000	+3.814%	646	-74.422%
2023-12-13	17.7600	17.7600	14.1600	14.1600	-2.479%	181	-73.446%
2023-12-12	14.6400	14.8800	14.1600	14.5200	-2.419%	357	-74.105%
2023-12-11	14.1600	15.2496	14.1600	14.8800	+2.479%	519	-74.731%
2023-12-08	16.5600	16.9068	14.5200	14.5200	-11.029%	791	-74.105%
2023-12-07	16.5600	16.5600	14.7600	16.3200	-0.997%	781	-76.961%
2023-12-06	15.5520	17.7600	15.5520	16.4844	-2.574%	910	-77.191%
2023-12-05	18.2400	18.7200	16.5600	16.9200	-6.000%	243	-77.778%
2023-12-04	17.2308	19.4100	16.2240	18.0000	+4.167%	353	-79.111%
2023-12-01	16.9200	19.4844	16.5000	17.2800	+5.109%	933	-78.241%
2023-11-30	16.2000	16.4400	16.0800	16.4400	+0.565%	125	-77.129%
2023-11-29	17.0520	17.0520	15.2400	16.3476	-4.063%	400	-77.000%
2023-11-28	18.0000	18.6600	17.0400	17.0400	-5.333%	1,397	-77.934%

.dark-mode .NcYXy4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NcYXy4{ color: #333333; background-color: white; border: 2px solid #333333; }SBETSharpLink Gaming Ltd.stock NASDAQ

SBET
SharpLink Gaming Ltd.
stock NASDAQ