Skip to main content
Sharplink, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
7.60
+0.24 (3.26%)
At close: Mar 9, 2026, 4:00 PM EDT
7.54
-0.06 (-0.79%)
After-hours: Mar 9, 2026, 7:45 PM EDT

Sharplink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.487.637.327.607.603.26%6,558,902
Mar 6, 20267.647.677.217.367.36-7.19%6,873,513
Mar 5, 20267.898.087.667.937.93-2.46%8,988,596
Mar 4, 20267.748.287.658.138.1311.98%11,956,500
Mar 3, 20267.117.486.987.267.26-1.76%7,140,700
Mar 2, 20266.707.596.697.397.398.36%10,420,000
Feb 27, 20266.947.006.676.826.82-5.41%3,981,300
Feb 26, 20267.407.466.977.217.21-3.09%8,189,500
Feb 25, 20266.897.536.857.447.4413.59%8,697,600
Feb 24, 20266.316.616.186.556.550.92%6,643,300
Feb 23, 20266.506.616.346.496.49-3.42%6,068,900
Feb 20, 20266.746.976.686.726.72-1.18%3,489,800
Feb 19, 20266.596.836.436.806.803.03%4,604,200
Feb 18, 20266.726.896.526.606.60-0.90%6,959,600
Feb 17, 20266.706.766.386.666.66-2.77%6,286,835
Feb 13, 20266.536.996.536.856.854.74%5,777,706
Feb 12, 20266.696.786.296.546.54-1.21%6,495,100
Feb 11, 20266.626.736.376.626.62-0.45%6,990,917
Feb 10, 20266.867.036.636.656.65-6.47%6,151,540
Feb 9, 20266.897.326.807.117.111.14%6,884,533
Feb 6, 20266.527.106.507.037.0315.82%9,758,042
Feb 5, 20266.706.855.986.076.07-14.27%14,640,300
Feb 4, 20267.477.606.997.087.08-7.57%10,609,600
Feb 3, 20267.767.777.097.667.66-1.67%8,695,600
Feb 2, 20268.168.347.717.797.79-12.27%11,298,800
Jan 30, 20269.119.268.688.888.88-5.23%9,618,200
Jan 29, 20269.949.949.149.379.37-6.02%7,725,200
Jan 28, 202610.0010.219.829.979.97-0.20%5,043,526
Jan 27, 20269.4210.009.399.999.996.50%5,948,000
Jan 26, 20269.519.599.229.389.38-3.79%8,015,235
Jan 23, 20269.6410.099.579.759.75-0.31%5,174,300
Jan 22, 20269.959.979.499.789.78-1.91%5,925,421
Jan 21, 20269.8310.159.429.979.970.20%7,725,019
Jan 20, 202610.2210.359.859.959.95-9.55%8,743,110
Jan 16, 202610.4611.0710.4311.0011.005.36%7,684,200
Jan 15, 202610.7710.8710.4010.4410.44-4.04%7,752,428
Jan 14, 202610.9911.1010.6310.8810.883.23%7,320,600
Jan 13, 202610.4010.6510.1910.5410.542.73%5,892,420
Jan 12, 202610.0310.429.9210.2610.262.40%4,794,829
Jan 9, 202610.4010.419.7910.0210.02-2.53%5,195,233
Jan 8, 20269.9210.529.7910.2810.281.38%6,597,000
Jan 7, 202610.2910.4610.0710.1410.14-1.93%6,119,400
Jan 6, 202610.4510.7210.0710.3410.340.68%7,443,400
Jan 5, 202610.0110.539.9010.2710.275.99%9,299,700
Jan 2, 20269.149.958.989.699.698.39%10,761,400
Dec 31, 20258.858.988.698.948.941.71%9,250,500
Dec 30, 20258.859.118.768.798.79-1.90%8,616,900
Dec 29, 20258.809.168.778.968.960.67%10,896,143
Dec 26, 20259.109.168.858.908.90-3.26%6,748,830
Dec 24, 20259.139.208.969.209.20-0.43%4,079,013
Dec 23, 20259.289.439.049.249.24-3.45%8,525,100
Dec 22, 202510.0110.049.529.579.57-2.45%7,486,738
Dec 19, 20259.509.859.459.819.818.76%10,090,900
Dec 18, 20259.559.889.019.029.02-2.70%8,189,200
Dec 17, 20259.4810.039.259.279.27-4.53%9,209,811
Dec 16, 20259.479.799.389.719.712.10%7,686,200
Dec 15, 202510.4710.559.479.519.51-9.51%10,523,136
Dec 12, 202511.7111.7610.4910.5110.51-8.85%8,709,832
Dec 11, 202511.4511.6411.1211.5311.53-4.08%7,510,100
Dec 10, 202511.4112.2911.3012.0212.023.62%10,683,044
Dec 9, 202510.9212.0810.8711.6011.604.88%9,937,913
Dec 8, 202511.1411.3510.7511.0611.063.17%8,030,800
Dec 5, 202510.8011.1210.6110.7210.72-3.94%7,010,100
Dec 4, 202510.6611.1610.4911.1611.165.38%9,087,119
Dec 3, 202510.1310.7110.0510.5910.596.22%8,122,300
Dec 2, 20259.8610.539.809.979.973.85%10,310,633
Dec 1, 20259.779.909.389.609.60-9.60%8,690,415
Nov 28, 202510.6010.9910.4710.6210.623.61%6,108,000
Nov 26, 20259.9310.449.7810.2510.253.22%9,403,600
Nov 25, 20259.829.999.579.939.93-1.49%6,518,100
Nov 24, 20259.5710.219.5010.0810.085.88%11,065,438
Nov 21, 20259.149.628.769.529.522.37%13,682,900
Nov 20, 202510.1610.229.249.309.30-5.78%13,794,400
Nov 19, 202510.4310.629.769.879.87-6.45%11,110,300
Nov 18, 202510.0810.8610.0610.5510.552.53%9,955,800
Nov 17, 202510.6111.2710.1510.2910.29-5.51%13,773,800
Nov 14, 202510.5911.0810.5510.8910.89-0.91%12,765,000
Nov 13, 202511.6612.0810.5710.9910.99-5.01%14,050,700
Nov 12, 202511.9212.1011.2711.5711.570.09%10,076,300
Nov 11, 202511.7611.9611.4911.5611.56-3.26%8,921,332
Nov 10, 202512.4312.5811.9211.9511.95-0.08%11,327,003
Nov 7, 202510.8112.1710.7011.9611.967.07%10,869,538
Nov 6, 202511.8011.8411.1311.1711.17-7.91%8,866,437
Nov 5, 202512.0012.3811.7612.1312.133.85%8,540,200
Nov 4, 202512.4112.8111.6711.6811.68-10.77%15,096,341
Nov 3, 202513.2013.4312.6813.0913.09-5.42%11,745,723
Oct 31, 202513.3313.9413.3013.8413.848.38%12,701,900
Oct 30, 202513.2113.3612.7312.7712.77-6.17%12,087,637
Oct 29, 202513.4513.8713.1613.6113.61-0.95%9,907,510
Oct 28, 202514.3714.5213.7113.7413.74-3.98%7,920,700
Oct 27, 202514.8214.9014.3014.3114.312.80%10,252,800
Oct 24, 202514.0514.1413.7413.9213.923.03%10,121,500
Oct 23, 202513.6513.7313.3613.5113.510.52%9,493,500
Oct 22, 202513.9914.0212.8613.4413.44-6.28%18,081,800
Oct 21, 202514.5515.0414.2114.3414.34-3.04%11,400,312
Oct 20, 202514.9515.5014.7514.7914.793.14%9,782,500
Oct 17, 202513.9314.4213.6914.3414.34-1.58%14,531,700
Oct 16, 202515.9716.2014.4614.5714.57-3.83%14,339,900
Oct 15, 202515.8816.1314.9815.1515.15-3.13%9,202,800
Oct 14, 202515.2015.9914.8615.6415.64-3.04%10,512,137