NASDAQ : SBET
Sharplink, Inc. — Price history
Financials · Capital Markets · United States
Last price 6.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.46B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sharplink, Inc. (SBET) closed at 6.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.81 | 6.96 | 6.46 | 6.49 | 21,911,186 | -3.71% |
| 2026-10-30 | 6.81 | 6.84 | 6.58 | 6.74 | 14,405,227 | -6.78% |
| 2026-10-29 | 7.18 | 7.38 | 7.12 | 7.23 | 5,385,307 | -1.77% |
| 2026-10-28 | 7.41 | 7.46 | 7.19 | 7.36 | 13,470,937 | -1.21% |
| 2026-10-27 | 7.27 | 7.45 | 7.19 | 7.45 | 10,111,717 | +3.76% |
| 2026-10-26 | 7.37 | 7.46 | 7.17 | 7.18 | 6,536,500 | -5.90% |
| 2026-10-23 | 7.89 | 8.02 | 7.61 | 7.63 | 7,152,787 | -2.93% |
| 2026-10-22 | 7.86 | 8.08 | 7.71 | 7.86 | 6,890,297 | -5.87% |
| 2026-10-21 | 8.09 | 8.53 | 7.89 | 8.35 | 8,475,100 | +6.10% |
| 2026-10-20 | 7.39 | 8.04 | 7.38 | 7.87 | 5,157,870 | +5.50% |
| 2026-10-19 | 7.71 | 7.74 | 7.41 | 7.46 | 7,230,019 | -1.45% |
| 2026-10-16 | 8.03 | 8.07 | 7.5 | 7.57 | 8,082,200 | -7.46% |
| 2026-10-15 | 7.55 | 8.21 | 7.43 | 8.18 | 8,844,412 | +3.54% |
| 2026-10-14 | 8.28 | 8.33 | 7.68 | 7.9 | 13,689,800 | -6.06% |
| 2026-10-13 | 8.44 | 8.65 | 8.4 | 8.41 | 4,127,100 | -0.94% |
| 2026-10-12 | 8.66 | 8.72 | 8.37 | 8.49 | 7,384,000 | -1.16% |
| 2026-10-09 | 8.98 | 8.98 | 8.58 | 8.59 | 7,420,630 | -2.50% |
| 2026-10-08 | 8.72 | 8.84 | 8.4 | 8.81 | 8,738,889 | -1.56% |
| 2026-10-07 | 9.03 | 9.12 | 8.82 | 8.95 | 7,319,468 | -5.79% |
| 2026-10-06 | 9.58 | 9.84 | 9.4 | 9.5 | 5,045,283 | -0.94% |
| 2026-10-05 | 9.58 | 9.81 | 9.4 | 9.59 | 5,668,677 | +2.57% |
| 2026-10-02 | 10.02 | 10.23 | 9.23 | 9.35 | 8,390,703 | -2.40% |
| 2026-10-01 | 9.3 | 9.69 | 9.27 | 9.58 | 5,344,497 | +3.23% |
| 2026-09-30 | 9.73 | 9.84 | 9.26 | 9.28 | 5,923,514 | -1.90% |
| 2026-09-29 | 9.82 | 9.89 | 9.41 | 9.46 | 5,966,600 | -0.42% |
| 2026-09-28 | 9.5 | 9.76 | 9.41 | 9.5 | 6,997,861 | -1.35% |
| 2026-09-25 | 10 | 10 | 9.45 | 9.63 | 5,399,400 | -3.22% |
| 2026-09-24 | 9.8 | 10.03 | 9.67 | 9.95 | 5,903,301 | +1.43% |
| 2026-09-23 | 10.14 | 10.27 | 9.74 | 9.81 | 9,393,503 | -4.11% |
| 2026-09-22 | 9.91 | 10.4 | 9.85 | 10.23 | 16,130,827 | +2.51% |
| 2026-09-21 | 9.99 | 10.12 | 9.62 | 9.98 | 13,645,600 | +6.74% |
| 2026-09-18 | 8.64 | 9.37 | 8.58 | 9.35 | 16,209,012 | +13.20% |
| 2026-09-17 | 8.17 | 8.59 | 8.1 | 8.26 | 8,225,879 | +3.51% |
| 2026-09-16 | 8.36 | 8.41 | 7.81 | 7.98 | 7,040,800 | -4.20% |
| 2026-09-15 | 8.77 | 8.8 | 8.11 | 8.33 | 8,473,200 | -8.96% |
| 2026-09-14 | 8.77 | 9.24 | 8.74 | 9.15 | 9,260,335 | +3.04% |
| 2026-09-11 | 8.71 | 9.49 | 8.53 | 8.88 | 13,366,724 | +5.34% |
| 2026-09-10 | 8.37 | 8.67 | 8.33 | 8.43 | 7,071,817 | -1.29% |
| 2026-09-09 | 8.99 | 9.05 | 8.53 | 8.54 | 5,855,812 | -3.17% |
| 2026-09-08 | 8.69 | 8.94 | 8.45 | 8.82 | 7,523,416 | +1.61% |
| 2026-09-04 | 8.6 | 8.7 | 8.35 | 8.68 | 6,259,239 | -3.34% |
| 2026-09-03 | 8.34 | 9.02 | 8.29 | 8.98 | 13,224,205 | +10.86% |
| 2026-09-02 | 8.01 | 8.27 | 7.89 | 8.1 | 6,191,200 | -0.61% |
| 2026-09-01 | 8.29 | 8.46 | 8.07 | 8.15 | 6,530,000 | -5.56% |
| 2026-08-31 | 8.24 | 8.65 | 8.11 | 8.63 | 7,721,800 | +5.24% |
| 2026-08-28 | 8.65 | 8.76 | 8.12 | 8.2 | 7,905,504 | -7.66% |
| 2026-08-27 | 8.45 | 9.06 | 8.39 | 8.88 | 10,204,300 | +6.73% |
| 2026-08-26 | 8.16 | 8.43 | 8.12 | 8.32 | 5,905,000 | -0.36% |
| 2026-08-25 | 8.05 | 8.57 | 8 | 8.35 | 12,103,831 | +0.97% |
| 2026-08-24 | 8.06 | 8.54 | 8.02 | 8.27 | 13,942,139 | +4.55% |
| 2026-08-21 | 7.87 | 8.14 | 7.71 | 7.91 | 14,985,848 | +4.22% |
| 2026-08-20 | 7.55 | 7.67 | 7.17 | 7.59 | 15,682,008 | +7.20% |
| 2026-08-19 | 6.35 | 7.21 | 6.35 | 7.08 | 18,881,215 | +12.56% |
| 2026-08-18 | 6.32 | 6.43 | 6.16 | 6.29 | 8,679,400 | -3.38% |
| 2026-08-17 | 6.27 | 6.53 | 6.24 | 6.51 | 6,701,800 | +3.99% |
| 2026-08-14 | 6.27 | 6.3 | 6.02 | 6.26 | 5,556,815 | -0.95% |
| 2026-08-13 | 6.18 | 6.36 | 6.07 | 6.32 | 6,584,718 | +2.27% |
| 2026-08-12 | 6.36 | 6.36 | 6.14 | 6.18 | 5,472,400 | -0.80% |
| 2026-08-11 | 6.21 | 6.29 | 6.03 | 6.23 | 4,242,600 | +0.81% |
| 2026-08-10 | 6.39 | 6.4 | 5.99 | 6.18 | 7,415,900 | -3.89% |
| 2026-08-07 | 6.41 | 6.47 | 6.27 | 6.43 | 4,929,714 | +2.23% |
| 2026-08-06 | 6.26 | 6.47 | 6.19 | 6.29 | 4,728,100 | -1.10% |
| 2026-08-05 | 6.23 | 6.42 | 6.13 | 6.36 | 4,759,820 | +0.63% |
| 2026-08-04 | 6.18 | 6.33 | 6.08 | 6.32 | 6,436,700 | +1.61% |
| 2026-08-03 | 6.05 | 6.28 | 5.94 | 6.22 | 7,075,721 | +1.63% |
| 2026-07-31 | 6.33 | 6.39 | 5.88 | 6.12 | 9,261,900 | -4.52% |
| 2026-07-30 | 6.3 | 6.53 | 6.27 | 6.41 | 9,126,300 | +4.40% |
| 2026-07-29 | 6.42 | 6.45 | 6.1 | 6.14 | 7,659,084 | -4.66% |
| 2026-07-28 | 6.11 | 6.53 | 5.99 | 6.44 | 11,347,444 | +0.94% |
| 2026-07-27 | 6.04 | 6.4 | 6.01 | 6.38 | 10,171,040 | +9.81% |
| 2026-07-24 | 6.02 | 6.06 | 5.7 | 5.81 | 6,706,811 | -3.17% |
| 2026-07-23 | 6.15 | 6.29 | 5.96 | 6 | 5,935,600 | -5.06% |
| 2026-07-22 | 6.2 | 6.49 | 6.18 | 6.32 | 6,433,500 | +0.80% |
| 2026-07-21 | 6.26 | 6.38 | 6.2 | 6.27 | 8,746,300 | +2.12% |
| 2026-07-20 | 5.77 | 6.26 | 5.74 | 6.14 | 10,219,800 | +8.29% |
| 2026-07-17 | 5.52 | 5.76 | 5.44 | 5.67 | 7,184,901 | -1.22% |
| 2026-07-16 | 5.98 | 6.03 | 5.72 | 5.74 | 7,770,700 | -5.59% |
| 2026-07-15 | 6.14 | 6.27 | 5.9 | 6.08 | 12,954,400 | +2.18% |
| 2026-07-14 | 5.69 | 5.98 | 5.64 | 5.95 | 11,490,534 | +9.78% |
| 2026-07-13 | 5.41 | 5.54 | 5.3 | 5.42 | 6,013,642 | -1.63% |
| 2026-07-10 | 5.55 | 5.63 | 5.38 | 5.51 | 8,202,147 | +3.57% |
| 2026-07-09 | 5.46 | 5.46 | 5.21 | 5.32 | 7,680,900 | -2.03% |
| 2026-07-08 | 5.28 | 5.52 | 5.16 | 5.43 | 10,408,600 | -0.37% |
| 2026-07-07 | 5.58 | 5.65 | 5.35 | 5.45 | 8,875,919 | -3.88% |
| 2026-07-06 | 5.27 | 5.72 | 5.24 | 5.67 | 9,965,900 | +6.78% |
| 2026-07-02 | 5.35 | 5.63 | 5.28 | 5.31 | 16,324,138 | +2.71% |
| 2026-07-01 | 4.81 | 5.21 | 4.81 | 5.17 | 12,322,416 | +7.71% |
| 2026-06-30 | 4.81 | 4.89 | 4.72 | 4.8 | 7,363,200 | -2.44% |
| 2026-06-29 | 4.82 | 4.97 | 4.58 | 4.92 | 9,459,400 | +2.29% |
| 2026-06-26 | 4.47 | 4.86 | 4.46 | 4.81 | 35,832,000 | +5.48% |
| 2026-06-25 | 4.75 | 4.85 | 4.52 | 4.56 | 11,861,590 | -3.39% |
| 2026-06-24 | 4.99 | 5 | 4.63 | 4.72 | 12,306,000 | -5.03% |
| 2026-06-23 | 5.08 | 5.13 | 4.95 | 4.97 | 10,811,920 | -6.40% |
| 2026-06-22 | 5.44 | 5.61 | 5.29 | 5.31 | 13,365,649 | +0.38% |
| 2026-06-18 | 5.39 | 5.49 | 5.07 | 5.29 | 10,686,407 | -1.31% |
| 2026-06-17 | 5.5 | 5.77 | 5.36 | 5.36 | 8,802,300 | -3.94% |
| 2026-06-16 | 5.82 | 5.86 | 5.54 | 5.58 | 7,101,300 | -3.79% |
| 2026-06-15 | 5.91 | 6.09 | 5.8 | 5.8 | 13,253,025 | +5.26% |
| 2026-06-12 | 5.35 | 5.62 | 5.3 | 5.51 | 4,765,951 | +1.47% |
| 2026-06-11 | 5.16 | 5.45 | 5.11 | 5.43 | 6,786,000 | +5.23% |
| 2026-06-10 | 5.25 | 5.44 | 5.15 | 5.16 | 5,040,913 | -3.01% |
| 2026-06-09 | 5.46 | 5.55 | 5.09 | 5.32 | 7,755,040 | -3.62% |
| 2026-06-08 | 5.44 | 5.66 | 5.42 | 5.52 | 8,760,900 | +6.36% |
| 2026-06-05 | 5.56 | 5.56 | 5.06 | 5.19 | 9,967,100 | -9.27% |
| 2026-06-04 | 5.47 | 5.74 | 5.45 | 5.72 | 9,184,500 | +3.25% |
| 2026-06-03 | 5.78 | 5.87 | 5.53 | 5.54 | 7,636,417 | -4.65% |
| 2026-06-02 | 6.11 | 6.11 | 5.78 | 5.81 | 7,403,318 | -6.14% |
| 2026-06-01 | 5.9 | 6.32 | 5.81 | 6.19 | 9,388,546 | +1.31% |
| 2026-05-29 | 6.01 | 6.33 | 5.91 | 6.11 | 8,013,000 | +0.49% |
| 2026-05-28 | 5.83 | 6.2 | 5.66 | 6.08 | 9,440,200 | +1.33% |
| 2026-05-27 | 6.1 | 6.31 | 5.97 | 6 | 7,587,100 | -2.91% |
| 2026-05-26 | 6.36 | 6.56 | 6.1 | 6.18 | 7,845,500 | -0.80% |
| 2026-05-22 | 6.5 | 6.57 | 6.22 | 6.23 | 5,266,848 | -3.86% |
| 2026-05-21 | 6.29 | 6.5 | 6.24 | 6.48 | 5,089,900 | +2.37% |
| 2026-05-20 | 6.22 | 6.44 | 6.16 | 6.33 | 6,091,620 | +1.77% |
| 2026-05-19 | 6.16 | 6.29 | 6.09 | 6.22 | 6,317,732 | -1.43% |
| 2026-05-18 | 6.53 | 6.55 | 6.17 | 6.31 | 9,764,900 | -6.10% |
| 2026-05-15 | 7.09 | 7.15 | 6.69 | 6.72 | 7,987,300 | -9.19% |
| 2026-05-14 | 6.94 | 7.48 | 6.88 | 7.4 | 7,085,841 | +6.32% |
| 2026-05-13 | 7.15 | 7.2 | 6.95 | 6.96 | 4,235,100 | -2.93% |