Sharplink, Inc. SBET
5.61 USD -0.16 (-2.77%)
Regular-session close
5.50 -0.11 -1.96%
After hours · Nov 13, 7:36 PM ET
5.48 Day range 5.75
4.56 52-week range 12.02
- YTD
- -37.25%
- 1 year
- -48.95%
SBET price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.70 | 5.75 | 5.48 | 5.61 | -0.16 | -2.77% | 7,064,061 |
| Nov 12, 2026 | 5.66 | 5.98 | 5.66 | 5.77 | -0.25 | -4.15% | 6,525,500 |
| Nov 11, 2026 | 5.91 | 6.18 | 5.88 | 6.02 | +0.17 | +2.91% | 6,539,800 |
| Nov 10, 2026 | 5.95 | 6.08 | 5.78 | 5.85 | -0.28 | -4.57% | 10,008,400 |
| Nov 9, 2026 | 6.07 | 6.43 | 5.93 | 6.13 | -0.11 | -1.76% | 16,437,300 |
| Nov 6, 2026 | 6.46 | 6.46 | 6.07 | 6.24 | -0.18 | -2.80% | 10,902,300 |
| Nov 5, 2026 | 7.03 | 7.07 | 6.26 | 6.42 | -0.73 | -10.21% | 11,183,900 |
| Nov 4, 2026 | 6.68 | 7.29 | 6.63 | 7.15 | +0.56 | +8.50% | 10,437,400 |
| Nov 3, 2026 | 6.59 | 6.80 | 6.55 | 6.59 | +0.10 | +1.54% | 14,443,200 |
| Nov 2, 2026 | 6.81 | 6.96 | 6.46 | 6.49 | -0.25 | -3.71% | 21,873,600 |
| Oct 30, 2026 | 6.81 | 6.84 | 6.58 | 6.74 | -0.49 | -6.78% | 14,398,100 |
| Oct 29, 2026 | 7.18 | 7.38 | 7.12 | 7.23 | -0.13 | -1.77% | 5,385,300 |
| Oct 28, 2026 | 7.41 | 7.46 | 7.19 | 7.36 | -0.09 | -1.21% | 13,468,800 |
| Oct 27, 2026 | 7.27 | 7.45 | 7.19 | 7.45 | +0.27 | +3.76% | 10,109,700 |
| Oct 26, 2026 | 7.37 | 7.46 | 7.17 | 7.18 | -0.45 | -5.90% | 6,536,500 |
| Oct 23, 2026 | 7.89 | 8.02 | 7.61 | 7.63 | -0.23 | -2.93% | 7,148,200 |
| Oct 22, 2026 | 7.86 | 8.08 | 7.71 | 7.86 | -0.49 | -5.87% | 6,888,200 |
| Oct 21, 2026 | 8.09 | 8.53 | 7.89 | 8.35 | +0.48 | +6.10% | 8,475,100 |
| Oct 20, 2026 | 7.39 | 8.04 | 7.38 | 7.87 | +0.41 | +5.50% | 5,150,600 |
| Oct 19, 2026 | 7.71 | 7.74 | 7.41 | 7.46 | -0.11 | -1.45% | 7,221,400 |
| Oct 16, 2026 | 8.03 | 8.07 | 7.50 | 7.57 | -0.61 | -7.46% | 8,082,200 |
| Oct 15, 2026 | 7.55 | 8.21 | 7.43 | 8.18 | +0.28 | +3.54% | 8,840,000 |
| Oct 14, 2026 | 8.28 | 8.33 | 7.68 | 7.90 | -0.51 | -6.06% | 13,689,800 |
| Oct 13, 2026 | 8.44 | 8.65 | 8.40 | 8.41 | -0.08 | -0.94% | 4,123,500 |
| Oct 12, 2026 | 8.66 | 8.72 | 8.37 | 8.49 | -0.10 | -1.16% | 7,384,000 |
| Oct 9, 2026 | 8.98 | 8.98 | 8.58 | 8.59 | -0.22 | -2.50% | 7,412,800 |
| Oct 8, 2026 | 8.72 | 8.84 | 8.40 | 8.81 | -0.14 | -1.56% | 8,729,000 |
| Oct 7, 2026 | 9.03 | 9.12 | 8.82 | 8.95 | -0.55 | -5.79% | 7,316,500 |
| Oct 6, 2026 | 9.58 | 9.84 | 9.41 | 9.50 | -0.09 | -0.94% | 5,042,400 |
| Oct 5, 2026 | 9.58 | 9.81 | 9.40 | 9.59 | +0.24 | +2.57% | 5,664,100 |
| Oct 2, 2026 | 10.02 | 10.23 | 9.23 | 9.35 | -0.23 | -2.40% | 8,382,100 |
| Oct 1, 2026 | 9.30 | 9.69 | 9.27 | 9.58 | +0.30 | +3.23% | 5,339,500 |
| Sep 30, 2026 | 9.73 | 9.84 | 9.26 | 9.28 | -0.18 | -1.90% | 5,913,900 |
| Sep 29, 2026 | 9.82 | 9.89 | 9.41 | 9.46 | -0.04 | -0.42% | 5,966,600 |
| Sep 28, 2026 | 9.50 | 9.76 | 9.42 | 9.50 | -0.13 | -1.35% | 6,990,900 |
| Sep 25, 2026 | 10.00 | 10.00 | 9.45 | 9.63 | -0.32 | -3.22% | 5,399,400 |
| Sep 24, 2026 | 9.80 | 10.03 | 9.67 | 9.95 | +0.14 | +1.43% | 5,903,300 |
| Sep 23, 2026 | 10.14 | 10.27 | 9.74 | 9.81 | -0.42 | -4.11% | 9,390,900 |
| Sep 22, 2026 | 9.91 | 10.40 | 9.85 | 10.23 | +0.25 | +2.51% | 16,130,800 |
| Sep 21, 2026 | 9.99 | 10.12 | 9.62 | 9.98 | +0.63 | +6.74% | 13,645,600 |
| Sep 18, 2026 | 8.64 | 9.37 | 8.58 | 9.35 | +1.09 | +13.20% | 16,209,000 |
| Sep 17, 2026 | 8.17 | 8.59 | 8.10 | 8.26 | +0.28 | +3.51% | 8,216,800 |
| Sep 16, 2026 | 8.36 | 8.41 | 7.81 | 7.98 | -0.35 | -4.20% | 7,040,800 |
| Sep 15, 2026 | 8.77 | 8.80 | 8.11 | 8.33 | -0.82 | -8.96% | 8,473,200 |
| Sep 14, 2026 | 8.77 | 9.24 | 8.74 | 9.15 | +0.27 | +3.04% | 9,260,300 |
| Sep 11, 2026 | 8.71 | 9.49 | 8.53 | 8.88 | +0.45 | +5.34% | 13,366,700 |
| Sep 10, 2026 | 8.37 | 8.67 | 8.33 | 8.43 | -0.11 | -1.29% | 7,068,600 |
| Sep 9, 2026 | 8.99 | 9.05 | 8.53 | 8.54 | -0.28 | -3.17% | 5,855,800 |
| Sep 8, 2026 | 8.69 | 8.94 | 8.45 | 8.82 | +0.14 | +1.61% | 7,523,400 |
| Sep 4, 2026 | 8.60 | 8.70 | 8.35 | 8.68 | -0.30 | -3.34% | 6,256,200 |
| Sep 3, 2026 | 8.34 | 9.02 | 8.29 | 8.98 | +0.88 | +10.86% | 13,224,200 |
| Sep 2, 2026 | 8.01 | 8.27 | 7.89 | 8.10 | -0.05 | -0.61% | 6,191,200 |
| Sep 1, 2026 | 8.29 | 8.46 | 8.08 | 8.15 | -0.48 | -5.56% | 6,530,000 |
| Aug 31, 2026 | 8.24 | 8.65 | 8.11 | 8.63 | +0.43 | +5.24% | 7,721,800 |
| Aug 28, 2026 | 8.65 | 8.76 | 8.12 | 8.20 | -0.68 | -7.66% | 7,905,500 |
| Aug 27, 2026 | 8.45 | 9.06 | 8.39 | 8.88 | +0.56 | +6.73% | 10,204,300 |
| Aug 26, 2026 | 8.16 | 8.43 | 8.12 | 8.32 | -0.03 | -0.36% | 5,905,000 |
| Aug 25, 2026 | 8.05 | 8.57 | 8.00 | 8.35 | +0.08 | +0.97% | 12,098,900 |
| Aug 24, 2026 | 8.06 | 8.54 | 8.02 | 8.27 | +0.36 | +4.55% | 13,942,100 |
| Aug 21, 2026 | 7.87 | 8.14 | 7.71 | 7.91 | +0.32 | +4.22% | 14,985,800 |
| Aug 20, 2026 | 7.55 | 7.67 | 7.17 | 7.59 | +0.51 | +7.20% | 15,682,000 |
| Aug 19, 2026 | 6.35 | 7.21 | 6.35 | 7.08 | +0.79 | +12.56% | 18,881,200 |
| Aug 18, 2026 | 6.32 | 6.43 | 6.16 | 6.29 | -0.22 | -3.38% | 8,679,400 |
| Aug 17, 2026 | 6.27 | 6.53 | 6.24 | 6.51 | +0.25 | +3.99% | 6,701,800 |
| Aug 14, 2026 | 6.27 | 6.30 | 6.02 | 6.26 | -0.06 | -0.95% | 5,556,800 |
65 days, newest first. Daily bars as drawn on the SBET chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.