Dark

SBET
Sharplink, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 2:24:12 PM EDT

6.11USD-1.212%(-0.08)2,411,556

6.11Bid 6.12Ask 0.01Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

6.24USD+0.808%(+0.05)7,790

After-hours

Aug 10, 2026 4:56:30 PM EDT

6.17USD-0.323%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	6.2200	6.2700	6.0600	6.1100	-1.133%	2,411,556	0.000%
2026-08-10	6.3900	6.4000	5.9900	6.1800	-3.888%	7,415,859	-1.133%
2026-08-07	6.4100	6.4700	6.2700	6.4300	+2.226%	4,929,715	-4.977%
2026-08-06	6.2600	6.4684	6.1900	6.2900	-1.101%	4,728,092	-2.862%
2026-08-05	6.2300	6.4200	6.1250	6.3600	+0.633%	4,759,820	-3.931%
2026-08-04	6.1800	6.3300	6.0800	6.3200	+1.608%	6,436,663	-3.323%
2026-08-03	6.0500	6.2800	5.9350	6.2200	+1.634%	7,075,722	-1.768%
2026-07-31	6.3250	6.3900	5.8800	6.1200	-4.524%	9,261,853	-0.163%
2026-07-30	6.3000	6.5291	6.2700	6.4100	+4.397%	9,126,298	-4.680%
2026-07-29	6.4200	6.4500	6.1000	6.1400	-4.658%	7,659,085	-0.489%
2026-07-28	6.1100	6.5250	5.9850	6.4400	+0.940%	11,347,445	-5.124%
2026-07-27	6.0400	6.4000	6.0100	6.3800	+9.811%	10,171,040	-4.232%
2026-07-24	6.0200	6.0550	5.7000	5.8100	-3.167%	6,706,812	+5.164%
2026-07-23	6.1500	6.2900	5.9600	6.0000	-5.063%	5,935,567	+1.833%
2026-07-22	6.2000	6.4850	6.1800	6.3200	+0.797%	6,433,493	-3.323%
2026-07-21	6.2600	6.3800	6.2000	6.2700	+2.117%	8,746,292	-2.552%
2026-07-20	5.7700	6.2550	5.7400	6.1400	+8.385%	10,219,766	-0.489%
2026-07-17	5.5200	5.7600	5.4400	5.6650	-1.307%	7,184,901	+7.855%
2026-07-16	5.9800	6.0300	5.7150	5.7400	-5.592%	7,770,690	+6.446%
2026-07-15	6.1400	6.2700	5.9000	6.0800	+2.185%	12,954,399	+0.493%
2026-07-14	5.6900	5.9750	5.6439	5.9500	+9.779%	11,347,842	+2.689%
2026-07-13	5.4100	5.5400	5.2950	5.4200	-1.633%	6,013,643	+12.731%
2026-07-10	5.5500	5.6300	5.3750	5.5100	+3.571%	8,202,147	+10.889%
2026-07-09	5.4600	5.4600	5.2100	5.3200	-2.026%	7,680,866	+14.850%
2026-07-08	5.2800	5.5150	5.1600	5.4300	-0.367%	10,408,599	+12.523%
2026-07-07	5.5800	5.6500	5.3500	5.4500	-3.880%	8,875,919	+12.110%
2026-07-06	5.2650	5.7200	5.2400	5.6700	+6.780%	9,965,853	+7.760%
2026-07-02	5.3500	5.6250	5.2800	5.3100	+2.708%	16,324,139	+15.066%
2026-07-01	4.8100	5.2100	4.8050	5.1700	+7.708%	12,322,416	+18.182%
2026-06-30	4.8100	4.8850	4.7200	4.8000	-2.439%	7,363,163	+27.292%
2026-06-29	4.8200	4.9700	4.5800	4.9200	+2.287%	9,459,358	+24.187%
2026-06-26	4.4650	4.8600	4.4600	4.8100	+5.482%	35,832,000	+27.027%
2026-06-25	4.7500	4.8450	4.5200	4.5600	-3.390%	11,861,590	+33.991%
2026-06-24	4.9900	5.0000	4.6314	4.7200	-4.935%	12,305,878	+29.449%
2026-06-23	5.0800	5.1300	4.9500	4.9650	-6.497%	10,811,920	+23.061%
2026-06-22	5.4350	5.6050	5.2900	5.3100	+0.378%	13,365,649	+15.066%
2026-06-18	5.3900	5.4850	5.0700	5.2900	-1.306%	10,686,407	+15.501%
2026-06-17	5.5000	5.7700	5.3550	5.3600	-3.943%	8,802,254	+13.993%
2026-06-16	5.8200	5.8600	5.5350	5.5800	-3.793%	7,101,268	+9.498%
2026-06-15	5.9100	6.0900	5.8000	5.8000	+5.263%	13,253,026	+5.345%
2026-06-12	5.3500	5.6200	5.3000	5.5100	+1.473%	4,765,951	+10.889%
2026-06-11	5.1600	5.4500	5.1100	5.4300	+5.233%	6,785,982	+12.523%
2026-06-10	5.2500	5.4400	5.1500	5.1600	-3.008%	5,040,914	+18.411%
2026-06-09	5.4600	5.5500	5.0900	5.3200	-3.623%	7,755,040	+14.850%
2026-06-08	5.4400	5.6600	5.4225	5.5200	+6.358%	8,760,858	+10.688%
2026-06-05	5.5600	5.5600	5.0600	5.1900	-9.266%	9,967,053	+17.726%
2026-06-04	5.4700	5.7400	5.4500	5.7200	+3.249%	9,184,455	+6.818%
2026-06-03	5.7800	5.8650	5.5300	5.5400	-4.647%	7,636,418	+10.289%
2026-06-02	6.1100	6.1100	5.7800	5.8100	-6.139%	7,403,318	+5.164%
2026-06-01	5.9000	6.3200	5.8100	6.1900	+1.309%	9,388,546	-1.292%
2026-05-29	6.0100	6.3300	5.9100	6.1100	+0.493%	8,012,994	0.000%
2026-05-28	5.8300	6.2000	5.6600	6.0800	+1.333%	9,440,161	+0.493%
2026-05-27	6.1000	6.3100	5.9650	6.0000	-2.913%	7,587,072	+1.833%
2026-05-26	6.3600	6.5600	6.0950	6.1800	-0.803%	7,845,499	-1.133%
2026-05-22	6.5000	6.5700	6.2200	6.2300	-3.858%	5,266,849	-1.926%
2026-05-21	6.2900	6.5000	6.2400	6.4800	+2.370%	5,084,717	-5.710%
2026-05-20	6.2200	6.4400	6.1600	6.3300	+1.768%	6,091,620	-3.476%
2026-05-19	6.1600	6.2895	6.0900	6.2200	-1.426%	6,317,729	-1.768%
2026-05-18	6.5250	6.5450	6.1700	6.3100	-6.101%	9,764,858	-3.170%
2026-05-15	7.0900	7.1500	6.6900	6.7200	-9.189%	7,987,297	-9.077%
2026-05-14	6.9400	7.4799	6.8750	7.4000	+6.322%	7,085,842	-17.432%
2026-05-13	7.1500	7.2000	6.9450	6.9600	-2.929%	4,235,065	-12.213%
2026-05-12	7.5600	7.6000	7.0450	7.1700	-7.603%	9,023,893	-14.784%
2026-05-11	7.3700	8.0100	7.3500	7.7600	+4.301%	10,020,135	-21.263%
2026-05-08	7.3900	7.5600	7.2150	7.4400	-0.134%	6,089,708	-17.876%
2026-05-07	7.6000	7.6250	7.3350	7.4500	-3.622%	4,469,812	-17.987%
2026-05-06	7.7500	7.8800	7.6350	7.7300	+1.711%	6,128,042	-20.957%
2026-05-05	7.7200	7.7400	7.4550	7.6000	+0.396%	4,376,091	-19.605%
2026-05-04	7.3000	7.7500	7.2950	7.5700	+3.841%	10,248,458	-19.287%
2026-05-01	7.3200	7.4050	7.1765	7.2900	+1.250%	4,328,406	-16.187%
2026-04-30	7.0500	7.2650	6.9900	7.2000	+2.857%	8,006,235	-15.139%
2026-04-29	7.2400	7.2600	6.8750	7.0000	-4.241%	9,230,140	-12.714%
2026-04-28	7.0700	7.3500	6.9250	7.3100	+1.811%	5,499,597	-16.416%
2026-04-27	7.4900	7.4900	7.0950	7.1800	-1.778%	7,239,341	-14.903%
2026-04-24	7.4600	7.4967	7.1900	7.3100	-1.615%	4,894,708	-16.416%
2026-04-23	7.2700	7.6050	7.2500	7.4300	-0.535%	7,570,621	-17.766%
2026-04-22	7.7300	7.7600	7.3950	7.4700	+1.495%	15,382,694	-18.206%
2026-04-21	7.8300	7.8300	7.3200	7.3600	-5.520%	6,803,200	-16.984%
2026-04-20	7.6000	7.7950	7.3550	7.7900	-2.503%	10,020,946	-21.566%
2026-04-17	7.9600	8.0850	7.7750	7.9900	+3.230%	7,866,161	-23.529%
2026-04-16	7.5500	7.8050	7.3350	7.7400	+2.246%	9,485,445	-21.059%
2026-04-15	7.1800	7.5800	7.1200	7.5700	+6.022%	7,068,693	-19.287%
2026-04-14	7.1100	7.4788	7.0300	7.1400	+6.567%	9,635,048	-14.426%
2026-04-13	6.3800	6.7100	6.2900	6.7000	+2.761%	6,267,155	-8.806%
2026-04-10	6.5500	6.6650	6.4450	6.5200	+1.558%	8,190,632	-6.288%
2026-04-09	6.3600	6.5700	6.2700	6.4200	0.000%	7,153,541	-4.829%
2026-04-08	6.8000	6.9000	6.3550	6.4200	+2.885%	8,129,167	-4.829%
2026-04-07	6.2000	6.2600	5.9900	6.2400	-2.194%	8,742,184	-2.083%
2026-04-06	6.3800	6.4550	6.2200	6.3800	+3.069%	7,665,629	-4.232%
2026-04-02	6.1450	6.3400	5.9800	6.1900	-4.180%	7,668,338	-1.292%
2026-04-01	6.5950	6.6600	6.4150	6.4600	+0.155%	5,306,115	-5.418%
2026-03-31	6.0700	6.5250	6.0700	6.4500	+7.321%	11,584,118	-5.271%
2026-03-30	6.2300	6.3188	5.9600	6.0100	-0.497%	5,652,346	+1.664%
2026-03-27	6.3500	6.4950	6.0000	6.0400	-7.504%	10,877,092	+1.159%
2026-03-26	7.0000	7.0200	6.4550	6.5300	-10.302%	10,293,826	-6.432%
2026-03-25	7.3700	7.5700	7.1100	7.2800	+1.534%	6,029,801	-16.071%
2026-03-24	7.4000	7.5400	7.1100	7.1700	-4.527%	3,933,999	-14.784%
2026-03-23	7.4000	7.6500	7.3800	7.5100	+1.486%	4,596,257	-18.642%
2026-03-20	7.6800	7.7308	7.3107	7.4000	-3.646%	3,654,087	-17.432%
2026-03-19	7.6600	7.7750	7.5000	7.6800	-2.414%	3,605,301	-20.443%
2026-03-18	8.1000	8.2100	7.8450	7.8700	-5.295%	5,077,153	-22.363%
2026-03-17	8.3000	8.4100	8.1400	8.3100	+1.341%	3,770,709	-26.474%
2026-03-16	8.0400	8.3000	8.0000	8.2000	+8.898%	5,631,593	-25.488%
2026-03-13	7.8400	8.0750	7.4500	7.5300	+0.668%	4,412,574	-18.858%
2026-03-12	7.5100	7.7000	7.3500	7.4800	-1.449%	4,239,622	-18.316%
2026-03-11	7.4500	7.8200	7.3599	7.5900	+2.706%	4,119,691	-19.499%
2026-03-10	7.6600	7.7700	7.3200	7.3900	-2.763%	5,023,079	-17.321%
2026-03-09	7.4800	7.6300	7.3150	7.6000	+3.261%	6,643,021	-19.605%
2026-03-06	7.6350	7.6700	7.2100	7.3600	-7.188%	6,873,513	-16.984%
2026-03-05	7.8900	8.0800	7.6593	7.9300	-2.460%	8,988,596	-22.951%
2026-03-04	7.7400	8.2800	7.6507	8.1300	+11.983%	11,956,463	-24.846%
2026-03-03	7.1100	7.4800	6.9750	7.2600	-1.759%	7,140,689	-15.840%
2026-03-02	6.7000	7.5850	6.6900	7.3900	+8.358%	10,418,941	-17.321%
2026-02-27	6.9400	7.0000	6.6700	6.8200	-5.409%	3,980,830	-10.411%
2026-02-26	7.4000	7.4600	6.9700	7.2100	-3.091%	8,188,972	-15.257%
2026-02-25	6.8900	7.5250	6.8500	7.4400	+13.588%	8,697,566	-17.876%
2026-02-24	6.3100	6.6050	6.1800	6.5500	+0.924%	6,643,289	-6.718%
2026-02-23	6.5000	6.6050	6.3400	6.4900	-3.423%	6,068,764	-5.855%
2026-02-20	6.7400	6.9650	6.6750	6.7200	-1.176%	3,489,771	-9.077%
2026-02-19	6.5900	6.8300	6.4300	6.8000	+3.030%	4,604,188	-10.147%
2026-02-18	6.7200	6.8850	6.5200	6.6000	-0.901%	6,959,550	-7.424%
2026-02-17	6.7000	6.7600	6.3820	6.6600	-2.774%	6,285,992	-8.258%
2026-02-13	6.5300	6.9900	6.5300	6.8500	+4.740%	5,777,413	-10.803%
2026-02-12	6.6900	6.7800	6.2850	6.5400	-1.208%	6,495,072	-6.575%
2026-02-11	6.6200	6.7300	6.3700	6.6200	-0.451%	6,986,125	-7.704%
2026-02-10	6.8600	7.0300	6.6300	6.6500	-6.470%	6,150,655	-8.120%
2026-02-09	6.8900	7.3200	6.7950	7.1100	+1.138%	6,884,233	-14.065%
2026-02-06	6.5150	7.1000	6.5000	7.0300	+15.815%	9,755,744	-13.087%
2026-02-05	6.7000	6.8450	5.9750	6.0700	-14.266%	14,639,216	+0.659%
2026-02-04	7.4700	7.6000	6.9900	7.0800	-7.572%	10,608,521	-13.701%
2026-02-03	7.7600	7.7700	7.0913	7.6600	-1.669%	8,686,772	-20.235%
2026-02-02	8.1600	8.3400	7.7050	7.7900	-12.275%	11,298,670	-21.566%
2026-01-30	9.1100	9.2600	8.6800	8.8800	-5.229%	9,618,164	-31.194%
2026-01-29	9.9400	9.9400	9.1350	9.3700	-6.018%	7,724,621	-34.792%
2026-01-28	10.0000	10.2099	9.8200	9.9700	-0.200%	4,993,795	-38.716%
2026-01-27	9.4200	10.0000	9.3850	9.9900	+6.503%	5,947,961	-38.839%
2026-01-26	9.5100	9.5900	9.2240	9.3800	-3.795%	7,989,868	-34.861%
2026-01-23	9.6400	10.0883	9.5700	9.7500	-0.307%	5,174,265	-37.333%
2026-01-22	9.9500	9.9700	9.4900	9.7800	-1.906%	5,923,494	-37.526%
2026-01-21	9.8300	10.1450	9.4200	9.9700	+0.251%	7,724,786	-38.716%
2026-01-20	10.2200	10.3500	9.8500	9.9450	-9.591%	8,727,341	-38.562%
2026-01-16	10.4600	11.0700	10.4301	11.0000	+5.364%	7,655,541	-44.455%
2026-01-15	10.7700	10.8700	10.4000	10.4400	-4.044%	7,736,217	-41.475%
2026-01-14	10.9900	11.1000	10.6300	10.8800	+3.226%	7,302,312	-43.842%
2026-01-13	10.4000	10.6500	10.1900	10.5400	+2.729%	5,867,039	-42.030%
2026-01-12	10.0300	10.4200	9.9200	10.2600	+2.395%	4,786,320	-40.448%
2026-01-09	10.4000	10.4050	9.7900	10.0200	-2.529%	4,965,070	-39.022%
2026-01-08	9.9200	10.5200	9.7850	10.2800	+1.381%	6,580,423	-40.564%
2026-01-07	10.2900	10.4600	10.0700	10.1400	-1.934%	6,099,195	-39.744%
2026-01-06	10.4500	10.7200	10.0650	10.3400	+0.682%	7,423,325	-40.909%
2026-01-05	10.0100	10.5300	9.8950	10.2700	+5.986%	9,251,088	-40.506%
2026-01-02	9.1400	9.9500	8.9800	9.6900	+8.389%	10,706,883	-36.945%
2025-12-31	8.8500	8.9800	8.6850	8.9400	+1.706%	9,232,235	-31.655%
2025-12-30	8.8500	9.1100	8.7600	8.7900	-1.897%	8,594,583	-30.489%
2025-12-29	8.7950	9.1650	8.7700	8.9600	+0.674%	10,880,755	-31.808%
2025-12-26	9.1000	9.1600	8.8500	8.9000	-3.261%	6,732,358	-31.348%
2025-12-24	9.1300	9.2000	8.9550	9.2000	-0.433%	4,070,223	-33.587%
2025-12-23	9.2800	9.4300	9.0400	9.2400	-3.448%	8,504,884	-33.874%
2025-12-22	10.0100	10.0350	9.5200	9.5700	-2.446%	7,473,255	-36.155%
2025-12-19	9.5000	9.8500	9.4500	9.8100	+8.758%	10,061,281	-37.717%
2025-12-18	9.5500	9.8800	9.0100	9.0200	-2.697%	8,163,066	-32.262%
2025-12-17	9.4750	10.0300	9.2500	9.2700	-4.531%	9,171,840	-34.088%
2025-12-16	9.4700	9.7850	9.3750	9.7100	+2.103%	7,669,610	-37.075%
2025-12-15	10.4700	10.5500	9.4700	9.5100	-9.515%	10,497,139	-35.752%
2025-12-12	11.7100	11.7550	10.4850	10.5100	-8.846%	8,676,502	-41.865%
2025-12-11	11.4500	11.6382	11.1200	11.5300	-4.077%	7,489,112	-47.008%
2025-12-10	11.4100	12.2899	11.3000	12.0200	+3.621%	10,626,274	-49.168%
2025-12-09	10.9200	12.0800	10.8700	11.6000	+4.882%	9,912,036	-47.328%
2025-12-08	11.1400	11.3500	10.7500	11.0600	+3.172%	8,016,590	-44.756%
2025-12-05	10.8000	11.1200	10.6100	10.7200	-3.943%	6,986,989	-43.004%
2025-12-04	10.6550	11.1600	10.4900	11.1600	+5.382%	9,058,527	-45.251%
2025-12-03	10.1300	10.7071	10.0500	10.5900	+6.219%	8,103,043	-42.304%
2025-12-02	9.8600	10.5300	9.8000	9.9700	+3.854%	10,289,709	-38.716%
2025-12-01	9.7700	9.9000	9.3800	9.6000	-9.605%	8,669,611	-36.354%
2025-11-28	10.6000	10.9900	10.4700	10.6200	+3.610%	6,096,661	-42.467%
2025-11-26	9.9300	10.4400	9.7750	10.2500	+3.223%	9,378,591	-40.390%
2025-11-25	9.8200	9.9900	9.5700	9.9300	-1.488%	6,496,157	-38.469%
2025-11-24	9.5700	10.2050	9.5001	10.0800	+5.882%	11,038,840	-39.385%
2025-11-21	9.1400	9.6200	8.7600	9.5200	+2.366%	13,644,803	-35.819%
2025-11-20	10.1650	10.2200	9.2400	9.3000	-5.775%	13,754,953	-34.301%
2025-11-19	10.4300	10.6200	9.7648	9.8700	-6.445%	11,078,082	-38.095%
2025-11-18	10.0800	10.8578	10.0608	10.5500	+2.527%	9,921,192	-42.085%
2025-11-17	10.6100	11.2700	10.1450	10.2900	-5.510%	13,723,574	-40.622%
2025-11-14	10.5900	11.0800	10.5500	10.8900	-0.910%	12,741,933	-43.893%
2025-11-13	11.6600	12.0820	10.5700	10.9900	-5.013%	14,050,670	-44.404%
2025-11-12	11.9200	12.1000	11.2700	11.5700	+0.087%	10,072,746	-47.191%
2025-11-11	11.7600	11.9600	11.4900	11.5600	-3.264%	8,906,344	-47.145%
2025-11-10	12.4300	12.5800	11.9200	11.9500	-0.084%	11,327,003	-48.870%
2025-11-07	10.8100	12.1650	10.7000	11.9600	+7.073%	10,869,538	-48.913%
2025-11-06	11.8000	11.8400	11.1345	11.1700	-7.914%	8,866,437	-45.300%
2025-11-05	12.0000	12.3750	11.7600	12.1300	+3.853%	8,540,192	-49.629%
2025-11-04	12.4050	12.8100	11.6650	11.6800	-10.772%	15,096,011	-47.688%
2025-11-03	13.2000	13.4300	12.6800	13.0900	-5.419%	11,745,723	-53.323%
2025-10-31	13.3300	13.9350	13.3000	13.8400	+8.379%	12,678,212	-55.853%
2025-10-30	13.2100	13.3600	12.7300	12.7700	-6.172%	12,087,437	-52.153%
2025-10-29	13.4500	13.8734	13.1600	13.6100	-0.946%	9,897,632	-55.107%
2025-10-28	14.3700	14.5150	13.7100	13.7400	-3.983%	7,920,676	-55.531%
2025-10-27	14.8200	14.9000	14.2950	14.3100	+2.802%	10,252,681	-57.303%
2025-10-24	14.0500	14.1400	13.7350	13.9200	+3.073%	10,121,295	-56.106%
2025-10-23	13.6500	13.7299	13.3550	13.5050	+0.484%	9,479,462	-54.757%
2025-10-22	13.9900	14.0200	12.8600	13.4400	-6.276%	18,058,639	-54.539%
2025-10-21	14.5500	15.0400	14.2100	14.3400	-3.043%	11,378,855	-57.392%
2025-10-20	14.9500	15.5000	14.7500	14.7900	+3.138%	9,782,468	-58.688%
2025-10-17	13.9300	14.4150	13.6900	14.3400	-1.579%	14,531,673	-57.392%
2025-10-16	15.9700	16.2000	14.4600	14.5700	-3.828%	14,339,896	-58.065%
2025-10-15	15.8800	16.1300	14.9800	15.1500	-3.133%	9,202,759	-59.670%
2025-10-14	15.2000	15.9900	14.8600	15.6400	-3.038%	10,512,137	-60.934%
2025-10-13	15.6700	16.2000	15.1100	16.1300	+5.322%	12,620,155	-62.120%
2025-10-10	17.0200	17.1700	15.1400	15.3150	-9.646%	21,171,619	-60.104%
2025-10-09	17.1400	17.1500	16.2400	16.9500	-3.529%	15,425,626	-63.953%
2025-10-08	17.4900	18.0500	17.2700	17.5700	-1.125%	12,066,507	-65.225%
2025-10-07	19.2700	19.5350	17.4100	17.7700	-7.640%	19,842,251	-65.616%
2025-10-06	18.8350	19.4589	18.5100	19.2400	+5.831%	17,252,799	-68.243%
2025-10-03	18.1800	18.7300	17.7100	18.1800	+0.498%	15,454,940	-66.392%
2025-10-02	17.6700	18.4865	17.5200	18.0900	+4.145%	17,170,374	-66.224%
2025-10-01	17.5200	18.1170	17.1600	17.3700	+2.116%	16,603,692	-64.824%
2025-09-30	16.7950	17.3700	16.5800	17.0100	-1.448%	9,566,188	-64.080%
2025-09-29	16.0500	17.5200	16.0100	17.2600	+7.875%	20,463,866	-64.600%
2025-09-26	16.3200	16.5294	15.6000	16.0000	-1.901%	13,407,729	-61.813%
2025-09-25	16.3300	16.8200	15.8200	16.3100	-7.224%	18,543,976	-62.538%
2025-09-24	16.6000	18.1000	16.4900	17.5800	+3.351%	20,069,397	-65.245%
2025-09-23	16.6100	17.4350	16.4509	17.0100	+2.408%	15,806,507	-64.080%
2025-09-22	16.2150	16.9800	16.0800	16.6100	-4.155%	20,839,764	-63.215%
2025-09-19	16.8800	17.8400	16.7559	17.3300	+0.639%	29,627,588	-64.743%
2025-09-18	17.5100	18.6670	17.1900	17.2200	+0.584%	28,512,254	-64.518%
2025-09-17	16.9400	17.4800	16.3450	17.1200	+1.003%	19,381,210	-64.311%
2025-09-16	17.0450	17.1177	16.1900	16.9500	+0.953%	15,292,345	-63.953%
2025-09-15	17.1350	17.2300	16.3200	16.7900	-5.141%	21,814,264	-63.609%
2025-09-12	16.6100	17.8250	16.5300	17.7000	+8.191%	28,043,197	-65.480%
2025-09-11	16.1100	17.2580	16.0350	16.3600	+1.678%	23,075,997	-62.653%
2025-09-10	16.8600	17.1600	15.9700	16.0900	-3.595%	22,942,198	-62.026%
2025-09-09	16.4200	16.7700	15.8400	16.6900	+6.509%	24,068,087	-63.391%
2025-09-08	15.1550	16.1700	14.9700	15.6700	+4.921%	23,262,579	-61.008%
2025-09-05	15.8200	16.0600	14.2909	14.9350	-3.208%	29,896,634	-59.089%
2025-09-04	16.1000	16.1699	14.9700	15.4300	-8.264%	38,519,621	-60.402%
2025-09-03	17.1400	17.4300	16.5150	16.8200	-0.942%	29,983,603	-63.674%
2025-09-02	17.4800	17.8700	16.6050	16.9800	-4.714%	25,780,231	-64.016%
2025-08-29	18.3800	18.4500	17.5100	17.8200	-3.467%	21,077,102	-65.713%
2025-08-28	19.1500	19.3800	18.2600	18.4600	-4.203%	25,365,449	-66.901%
2025-08-27	19.7300	20.2650	19.1300	19.2700	-3.263%	31,176,218	-68.293%
2025-08-26	19.3400	20.0800	19.0101	19.9200	+3.912%	26,517,159	-69.327%
2025-08-25	20.3700	20.4100	19.1000	19.1700	-8.146%	36,202,661	-68.127%
2025-08-22	18.4000	21.0300	18.2500	20.8700	+15.687%	85,754,050	-70.724%
2025-08-21	18.7000	19.4500	17.9100	18.0400	-7.345%	25,260,939	-66.131%
2025-08-20	18.6000	19.6600	18.2150	19.4700	+5.930%	38,047,328	-68.618%
2025-08-19	19.5900	20.0150	18.0900	18.3800	-8.648%	36,725,495	-66.757%
2025-08-18	19.4700	21.2100	18.9200	20.1200	+1.360%	43,781,872	-69.632%
2025-08-15	22.5000	22.7200	19.6300	19.8500	-15.496%	60,295,384	-69.219%
2025-08-14	21.8900	23.7800	21.7600	23.4900	-0.128%	46,458,199	-73.989%
2025-08-13	23.2700	24.5500	22.3600	23.5200	+4.673%	56,960,153	-74.022%
2025-08-12	24.0000	24.0328	21.4400	22.4700	+0.604%	74,507,919	-72.808%
2025-08-11	24.1150	28.2600	22.2600	22.3350	-6.626%	113,444,556	-72.644%
2025-08-08	23.5350	25.4200	22.2100	23.9200	+2.397%	81,121,188	-74.457%
2025-08-07	21.7200	24.1000	21.5300	23.3600	+5.510%	53,405,377	-73.844%
2025-08-06	19.5100	22.4400	18.6400	22.1400	+9.441%	34,577,274	-72.403%
2025-08-05	19.0350	20.3000	18.3500	20.2300	+5.695%	23,958,024	-69.797%
2025-08-04	17.9400	20.1397	17.6900	19.1400	+11.669%	39,469,497	-68.077%
2025-08-01	18.0450	18.8100	17.0900	17.1400	-8.878%	29,186,585	-64.352%
2025-07-31	19.5000	20.3000	18.7800	18.8100	-3.834%	24,112,027	-67.517%
2025-07-30	18.7000	20.6500	18.7000	19.5600	+2.516%	38,162,905	-68.763%
2025-07-29	20.3200	20.8400	18.3710	19.0800	-8.817%	40,697,089	-67.977%
2025-07-28	23.1000	23.1000	19.7800	20.9250	-4.843%	53,061,271	-70.800%
2025-07-25	24.7700	24.9900	21.3500	21.9900	-5.703%	47,775,720	-72.215%
2025-07-24	25.7600	28.5000	22.1200	23.3200	-9.647%	70,756,614	-73.799%
2025-07-23	26.4350	26.7800	24.5300	25.8100	-5.803%	36,592,341	-76.327%
2025-07-22	26.3600	29.7900	25.0000	27.4000	+8.536%	58,507,768	-77.701%
2025-07-21	32.0000	34.2899	24.7918	25.2450	-12.888%	82,720,728	-75.797%
2025-07-18	36.9500	40.4550	28.9100	28.9800	-20.385%	86,780,166	-78.916%
2025-07-17	39.0650	39.0800	32.3200	36.4000	-2.622%	98,296,708	-83.214%
2025-07-16	33.8000	39.0800	31.3600	37.3800	+29.030%	80,590,449	-83.654%
2025-07-15	25.3000	29.2500	24.1300	28.9700	+21.315%	70,814,140	-78.909%
2025-07-14	24.9950	27.6100	23.1700	23.8800	+10.300%	55,333,121	-74.414%
2025-07-11	20.0300	22.8200	19.3000	21.6500	+17.154%	54,687,618	-71.778%
2025-07-10	17.6900	20.4400	16.5000	18.4800	+8.324%	48,242,800	-66.937%
2025-07-09	19.0200	19.0200	15.3200	17.0600	+4.727%	56,556,919	-64.185%
2025-07-08	14.3900	16.5200	14.0100	16.2900	+28.571%	53,603,560	-62.492%
2025-07-07	13.3300	15.1700	12.4600	12.6700	+0.079%	31,058,273	-51.776%
2025-07-03	13.9700	14.0000	11.8300	12.6600	+5.720%	33,805,340	-51.738%
2025-07-02	9.5000	12.4400	9.1800	11.9750	+28.075%	28,015,125	-48.977%
2025-07-01	9.9700	10.3647	9.3100	9.3500	-5.841%	7,069,459	-34.652%
2025-06-30	9.7000	10.1400	9.0650	9.9300	+6.090%	8,842,827	-38.469%
2025-06-27	9.8400	9.8800	9.3100	9.3600	-7.143%	7,684,177	-34.722%
2025-06-26	10.5000	10.6000	9.7100	10.0800	-1.946%	7,265,552	-39.385%
2025-06-25	10.0000	12.0300	9.5000	10.2800	+6.418%	20,056,362	-40.564%
2025-06-24	9.8950	10.6299	9.4500	9.6600	+7.333%	10,615,482	-36.749%
2025-06-23	9.8400	10.1000	8.7000	9.0000	-8.629%	12,767,345	-32.111%
2025-06-20	10.9700	11.0200	9.4000	9.8500	-1.500%	14,299,762	-37.970%
2025-06-18	11.6700	12.2200	9.5200	10.0000	-16.318%	18,613,539	-38.900%
2025-06-17	13.6300	13.6300	11.6109	11.9500	-10.887%	15,642,368	-48.870%
2025-06-16	10.8800	14.2500	10.5500	13.4100	+45.603%	46,975,248	-54.437%
2025-06-13	10.2500	11.6300	9.0500	9.2100	-71.688%	41,921,621	-33.659%
2025-06-12	33.1300	37.1800	30.3300	32.5300	-12.247%	13,390,877	-81.217%
2025-06-11	36.4100	49.5200	31.8700	37.0700	+9.094%	7,139,403	-83.518%
2025-06-10	34.7500	38.0000	29.7950	33.9800	+15.460%	3,788,846	-82.019%
2025-06-09	38.2600	38.8000	29.1700	29.4300	-29.050%	2,884,734	-79.239%
2025-06-06	44.8600	45.1200	37.0000	41.4800	-2.446%	1,612,327	-85.270%
2025-06-05	58.9600	59.0200	40.5000	42.5200	-28.176%	2,088,878	-85.630%
2025-06-04	55.2500	62.6350	51.4800	59.2000	+17.717%	2,940,987	-89.679%
2025-06-03	57.7200	82.7000	49.4388	50.2900	-9.175%	7,859,977	-87.850%
2025-06-02	55.9450	63.0000	45.6109	55.3700	-27.810%	4,126,829	-88.965%
2025-05-30	105.0000	124.1200	70.2500	76.7000	-3.169%	12,276,925	-92.034%
2025-05-29	29.1600	92.8700	29.0500	79.2100	+171.639%	20,600,932	-92.286%
2025-05-28	31.1000	32.8000	27.2300	29.1600	-18.616%	2,200,333	-79.047%
2025-05-27	33.9300	53.4500	28.5000	35.8300	+433.185%	54,492,807	-82.947%
2025-05-23	3.9900	6.9100	3.5800	6.7200	+78.723%	6,066,503	-9.077%
2025-05-22	2.7900	3.8600	2.7900	3.7600	+34.767%	241,939	+62.500%
2025-05-21	2.9700	2.9700	2.5800	2.7900	-4.124%	46,085	+118.996%
2025-05-20	3.0400	3.0400	2.6500	2.9100	-0.683%	102,813	+109.966%
2025-05-19	2.9900	3.0150	2.8500	2.9300	-1.014%	35,427	+108.532%
2025-05-16	3.0500	3.0700	2.8657	2.9600	+0.680%	26,118	+106.419%
2025-05-15	3.3600	3.5300	2.6700	2.9400	-14.035%	177,265	+107.823%
2025-05-14	3.3600	3.6600	3.2621	3.4200	+1.937%	54,785	+78.655%
2025-05-13	3.3100	3.5000	3.1300	3.3550	+1.360%	43,529	+82.116%
2025-05-12	3.3800	3.5150	3.1600	3.3100	-7.542%	85,172	+84.592%
2025-05-09	3.0700	4.1500	2.9400	3.5800	+12.934%	369,346	+70.670%
2025-05-08	2.9400	3.2800	2.4066	3.1700	-3.058%	1,019,141	+92.744%
2025-05-07	3.4500	3.7500	3.2506	3.2700	-14.844%	144,834	+86.850%
2025-05-06	4.5500	4.8300	3.2400	3.8400	-21.951%	406,628	+59.115%
2025-05-05	4.2000	4.9200	3.8652	4.9200	+31.200%	821,880	+24.187%
2025-05-02	3.6000	4.0320	3.3600	3.7500	+7.759%	113,628	+62.933%
2025-05-01	3.2004	3.7200	2.8800	3.4800	+5.493%	63,842	+75.575%
2025-04-30	3.0000	3.4200	2.8800	3.2988	+12.296%	47,062	+85.219%
2025-04-29	3.0600	3.3000	2.8236	2.9376	-6.885%	56,657	+107.993%
2025-04-28	3.0240	3.2928	2.6892	3.1548	-2.630%	156,061	+93.673%
2025-04-25	2.6400	4.0200	2.6400	3.2400	+22.560%	594,945	+88.580%
2025-04-24	2.6280	2.8248	2.5224	2.6436	+0.182%	46,451	+131.124%
2025-04-23	2.5680	2.7480	2.5560	2.6388	+2.853%	25,185	+131.545%
2025-04-22	2.5920	2.8332	2.4000	2.5656	-0.558%	119,372	+138.151%
2025-04-21	2.6100	2.7360	2.2560	2.5800	-2.273%	23,435	+136.822%
2025-04-17	2.6772	2.7780	2.5236	2.6400	-4.306%	13,214	+131.439%
2025-04-16	2.7540	2.8500	2.6400	2.7588	-2.212%	8,115	+121.473%
2025-04-15	2.8464	2.9316	2.6400	2.8212	-3.845%	18,944	+116.575%
2025-04-14	3.0000	3.1164	2.7600	2.9340	-0.892%	45,868	+108.248%
2025-04-11	3.3960	3.3960	2.8704	2.9604	-13.164%	34,800	+106.391%
2025-04-10	3.1932	3.4404	3.1200	3.4092	+3.573%	27,780	+79.221%
2025-04-09	2.9940	3.2988	2.7756	3.2916	+6.732%	46,337	+85.624%
2025-04-08	3.3600	3.3600	3.0252	3.0840	-7.554%	52,731	+98.119%
2025-04-07	3.1200	3.9600	2.8032	3.3360	+7.047%	474,336	+83.153%
2025-04-04	2.8080	3.2304	2.6400	3.1164	+7.670%	232,755	+96.060%
2025-04-03	3.0240	3.2388	2.3316	2.8944	-17.369%	76,284	+111.097%
2025-04-02	3.5820	3.7080	3.1500	3.5028	-10.952%	96,467	+74.432%
2025-04-01	4.1064	4.4100	3.6276	3.9336	+12.646%	553,370	+55.328%
2025-03-31	3.2112	3.6588	2.9952	3.4920	+7.738%	328,997	+74.971%
2025-03-28	3.4320	3.5748	3.1572	3.2412	-9.666%	10,800	+88.510%
2025-03-27	3.4200	3.5880	3.3720	3.5880	+2.397%	12,808	+70.290%
2025-03-26	3.5880	3.7164	3.3612	3.5040	-1.684%	42,401	+74.372%
2025-03-25	3.5940	3.5940	3.3612	3.5640	+1.957%	9,914	+71.437%
2025-03-24	3.5616	3.6948	3.3840	3.4956	-2.412%	9,061	+74.791%
2025-03-21	3.7200	3.8292	3.5400	3.5820	-4.019%	13,172	+70.575%
2025-03-20	3.9840	4.1064	3.6300	3.7320	-3.953%	13,295	+63.719%
2025-03-19	3.8400	3.9984	3.7560	3.8856	-1.371%	6,985	+57.247%
2025-03-18	3.8352	3.9576	3.7320	3.9396	+0.551%	16,248	+55.092%
2025-03-17	3.8640	4.1568	3.3840	3.9180	-8.338%	75,944	+55.947%
2025-03-14	4.5648	4.7064	4.0812	4.2744	-1.220%	151,630	+42.944%
2025-03-13	4.8240	5.0268	3.9600	4.3272	-8.477%	52,661	+41.200%
2025-03-12	4.3200	4.9186	4.2012	4.7280	+7.886%	59,300	+29.230%
2025-03-11	4.4088	4.7093	4.2840	4.3824	-3.590%	16,033	+39.421%
2025-03-10	4.7280	5.0724	4.3248	4.5456	-6.515%	27,822	+34.416%
2025-03-07	5.0160	5.1600	4.8000	4.8624	-7.171%	27,790	+25.658%
2025-03-06	4.7520	5.3640	4.5612	5.2380	+6.933%	103,437	+16.648%
2025-03-05	4.9920	5.2608	4.6932	4.8984	-2.670%	41,892	+24.735%
2025-03-04	4.8360	5.5200	4.4220	5.0328	-2.465%	67,318	+21.404%
2025-03-03	4.8624	5.9988	4.8624	5.1600	+16.216%	478,602	+18.411%
2025-02-28	4.4112	4.5000	4.2120	4.4400	+1.509%	16,774	+37.613%
2025-02-27	4.5780	4.6320	4.3500	4.3740	-5.496%	15,833	+39.689%
2025-02-26	4.5720	4.7532	4.5600	4.6284	-1.932%	18,678	+32.011%
2025-02-25	4.5960	4.8900	4.0080	4.7196	-1.478%	86,010	+29.460%
2025-02-24	5.2800	5.7588	4.4016	4.7904	-10.473%	174,891	+27.547%
2025-02-21	5.6400	5.8920	5.1456	5.3508	-6.126%	25,024	+14.189%
2025-02-20	6.1200	6.1308	5.6400	5.7000	-8.671%	20,064	+7.193%

.dark-mode .p5N3tt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p5N3tt{ color: #333333; background-color: white; border: 2px solid #333333; }SBETSharplink, Inc. Common Stockstock NASDAQ

SBET
Sharplink, Inc. Common Stock
stock NASDAQ