Sharplink Gaming Ltd (SBET) Historical Stock Data

8.90 ↓0.30 (-3.26%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SBET is down -0.31% a day on average. There have been 16 days where Sharplink Gaming Ltd closed green and 14 days where SBET closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	9.10	8.90	↓$0.20 (-2.20%)	8.85	9.15	6.63M
2025-12-24	9.13	9.20	↑$0.07 (0.77%)	8.96	9.20	4.02M
2025-12-23	9.28	9.24	↓$0.04 (-0.43%)	9.04	9.43	8.49M
2025-12-22	10.00	9.57	↓$0.43 (-4.30%)	9.52	10.03	7.35M
2025-12-19	9.45	9.81	↑$0.36 (3.81%)	9.45	9.85	10.02M
2025-12-18	9.55	9.02	↓$0.53 (-5.55%)	9.01	9.88	8.06M
2025-12-17	9.48	9.27	↓$0.21 (-2.16%)	9.25	10.03	9.17M
2025-12-16	9.48	9.71	↑$0.23 (2.43%)	9.38	9.79	7.57M
2025-12-15	10.47	9.51	↓$0.96 (-9.17%)	9.47	10.54	10.42M
2025-12-12	11.71	10.51	↓$1.20 (-10.25%)	10.49	11.76	8.68M
2025-12-11	11.50	11.53	↑$0.03 (0.26%)	11.12	11.64	7.39M
2025-12-10	11.41	12.02	↑$0.61 (5.35%)	11.30	12.29	10.53M
2025-12-09	10.92	11.60	↑$0.68 (6.23%)	10.87	12.08	9.76M
2025-12-08	11.14	11.06	↓$0.08 (-0.72%)	10.75	11.35	7.99M
2025-12-05	10.87	10.72	↓$0.15 (-1.33%)	10.61	11.12	6.97M
2025-12-04	10.66	11.16	↑$0.51 (4.74%)	10.49	11.16	9.02M
2025-12-03	10.10	10.59	↑$0.49 (4.83%)	10.05	10.71	7.96M
2025-12-02	9.86	9.97	↑$0.11 (1.12%)	9.81	10.53	10.22M
2025-12-01	9.77	9.60	↓$0.17 (-1.74%)	9.38	9.90	8.59M
2025-11-28	10.60	10.62	↑$0.02 (0.19%)	10.47	10.99	6.02M
2025-11-26	9.93	10.25	↑$0.32 (3.22%)	9.78	10.44	9.26M
2025-11-25	9.82	9.93	↑$0.11 (1.12%)	9.58	9.99	6.51M
2025-11-24	9.56	10.08	↑$0.52 (5.44%)	9.50	10.20	10.99M
2025-11-21	9.13	9.52	↑$0.39 (4.27%)	8.76	9.62	13.63M
2025-11-20	10.18	9.30	↓$0.88 (-8.64%)	9.24	10.22	13.34M
2025-11-19	10.43	9.87	↓$0.56 (-5.37%)	9.76	10.62	10.55M
2025-11-18	10.08	10.55	↑$0.47 (4.66%)	10.06	10.86	9.80M
2025-11-17	10.61	10.29	↓$0.32 (-3.02%)	10.15	11.27	13.66M
2025-11-14	10.59	10.89	↑$0.30 (2.83%)	10.56	11.08	12.42M
2025-11-13	11.66	10.99	↓$0.67 (-5.75%)	10.57	12.08	13.78M