Sharplink, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
7.07
-0.24 (-3.28%)
Apr 29, 2026, 1:31 PM EDT - Market open
Sharplink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.24 | 7.24 | 6.92 | 7.05 | 7.05 | -3.52% | 3,536,901 |
| Apr 28, 2026 | 7.07 | 7.35 | 6.93 | 7.31 | 7.31 | 1.81% | 5,500,109 |
| Apr 27, 2026 | 7.49 | 7.49 | 7.10 | 7.18 | 7.18 | -1.78% | 7,261,908 |
| Apr 24, 2026 | 7.46 | 7.50 | 7.19 | 7.31 | 7.31 | -1.62% | 4,896,600 |
| Apr 23, 2026 | 7.27 | 7.61 | 7.25 | 7.43 | 7.43 | -0.54% | 7,570,621 |
| Apr 22, 2026 | 7.73 | 7.76 | 7.40 | 7.47 | 7.47 | 1.49% | 15,382,700 |
| Apr 21, 2026 | 7.83 | 7.83 | 7.32 | 7.36 | 7.36 | -5.52% | 6,805,700 |
| Apr 20, 2026 | 7.60 | 7.80 | 7.36 | 7.79 | 7.79 | -2.50% | 10,022,906 |
| Apr 17, 2026 | 7.96 | 8.09 | 7.78 | 7.99 | 7.99 | 3.23% | 7,866,200 |
| 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 |
| Feb 4, 2026 | 7.47 | 7.60 | 6.99 | 7.08 | 7.08 | -7.57% | 10,609,600 |
| Feb 3, 2026 | 7.76 | 7.77 | 7.09 | 7.66 | 7.66 | -1.67% | 8,695,600 |
| Feb 2, 2026 | 8.16 | 8.34 | 7.71 | 7.79 | 7.79 | -12.27% | 11,298,800 |
| Jan 30, 2026 | 9.11 | 9.26 | 8.68 | 8.88 | 8.88 | -5.23% | 9,618,200 |
| Jan 29, 2026 | 9.94 | 9.94 | 9.14 | 9.37 | 9.37 | -6.02% | 7,725,200 |
| Jan 28, 2026 | 10.00 | 10.21 | 9.82 | 9.97 | 9.97 | -0.20% | 5,043,526 |
| Jan 27, 2026 | 9.42 | 10.00 | 9.39 | 9.99 | 9.99 | 6.50% | 5,948,000 |
| Jan 26, 2026 | 9.51 | 9.59 | 9.22 | 9.38 | 9.38 | -3.79% | 8,015,235 |
| Jan 23, 2026 | 9.64 | 10.09 | 9.57 | 9.75 | 9.75 | -0.31% | 5,174,300 |
| Jan 22, 2026 | 9.95 | 9.97 | 9.49 | 9.78 | 9.78 | -1.91% | 5,925,421 |
| Jan 21, 2026 | 9.83 | 10.15 | 9.42 | 9.97 | 9.97 | 0.20% | 7,725,019 |
| Jan 20, 2026 | 10.22 | 10.35 | 9.85 | 9.95 | 9.95 | -9.55% | 8,743,110 |
| Jan 16, 2026 | 10.46 | 11.07 | 10.43 | 11.00 | 11.00 | 5.36% | 7,684,200 |
| Jan 15, 2026 | 10.77 | 10.87 | 10.40 | 10.44 | 10.44 | -4.04% | 7,752,428 |
| Jan 14, 2026 | 10.99 | 11.10 | 10.63 | 10.88 | 10.88 | 3.23% | 7,320,600 |
| Jan 13, 2026 | 10.40 | 10.65 | 10.19 | 10.54 | 10.54 | 2.73% | 5,892,420 |
| Jan 12, 2026 | 10.03 | 10.42 | 9.92 | 10.26 | 10.26 | 2.40% | 4,794,829 |
| Jan 9, 2026 | 10.40 | 10.41 | 9.79 | 10.02 | 10.02 | -2.53% | 5,195,233 |
| Jan 8, 2026 | 9.92 | 10.52 | 9.79 | 10.28 | 10.28 | 1.38% | 6,597,000 |
| Jan 7, 2026 | 10.29 | 10.46 | 10.07 | 10.14 | 10.14 | -1.93% | 6,119,400 |
| Jan 6, 2026 | 10.45 | 10.72 | 10.07 | 10.34 | 10.34 | 0.68% | 7,443,400 |
| Jan 5, 2026 | 10.01 | 10.53 | 9.90 | 10.27 | 10.27 | 5.99% | 9,299,700 |
| Jan 2, 2026 | 9.14 | 9.95 | 8.98 | 9.69 | 9.69 | 8.39% | 10,761,400 |
| Dec 31, 2025 | 8.85 | 8.98 | 8.69 | 8.94 | 8.94 | 1.71% | 9,250,500 |
| Dec 30, 2025 | 8.85 | 9.11 | 8.76 | 8.79 | 8.79 | -1.90% | 8,616,900 |
| Dec 29, 2025 | 8.80 | 9.16 | 8.77 | 8.96 | 8.96 | 0.67% | 10,896,143 |
| Dec 26, 2025 | 9.10 | 9.16 | 8.85 | 8.90 | 8.90 | -3.26% | 6,748,830 |
| Dec 24, 2025 | 9.13 | 9.20 | 8.96 | 9.20 | 9.20 | -0.43% | 4,079,013 |
| Dec 23, 2025 | 9.28 | 9.43 | 9.04 | 9.24 | 9.24 | -3.45% | 8,525,100 |
| Dec 22, 2025 | 10.01 | 10.04 | 9.52 | 9.57 | 9.57 | -2.45% | 7,486,738 |
| Dec 19, 2025 | 9.50 | 9.85 | 9.45 | 9.81 | 9.81 | 8.76% | 10,090,900 |
| Dec 18, 2025 | 9.55 | 9.88 | 9.01 | 9.02 | 9.02 | -2.70% | 8,189,200 |
| Dec 17, 2025 | 9.48 | 10.03 | 9.25 | 9.27 | 9.27 | -4.53% | 9,209,811 |
| Dec 16, 2025 | 9.47 | 9.79 | 9.38 | 9.71 | 9.71 | 2.10% | 7,686,200 |
| Dec 15, 2025 | 10.47 | 10.55 | 9.47 | 9.51 | 9.51 | -9.51% | 10,523,136 |
| Dec 12, 2025 | 11.71 | 11.76 | 10.49 | 10.51 | 10.51 | -8.85% | 8,709,832 |
| Dec 11, 2025 | 11.45 | 11.64 | 11.12 | 11.53 | 11.53 | -4.08% | 7,510,100 |
| Dec 10, 2025 | 11.41 | 12.29 | 11.30 | 12.02 | 12.02 | 3.62% | 10,683,044 |
| Dec 9, 2025 | 10.92 | 12.08 | 10.87 | 11.60 | 11.60 | 4.88% | 9,937,913 |
| Dec 8, 2025 | 11.14 | 11.35 | 10.75 | 11.06 | 11.06 | 3.17% | 8,030,800 |
| Dec 5, 2025 | 10.80 | 11.12 | 10.61 | 10.72 | 10.72 | -3.94% | 7,010,100 |
| Dec 4, 2025 | 10.66 | 11.16 | 10.49 | 11.16 | 11.16 | 5.38% | 9,087,119 |