SharpLink Gaming Ltd. (SBET)
NASDAQ: SBET
· Real-Time Price · USD
20.54
-2.95 (-12.56%)
At close: Aug 15, 2025, 12:41 PM
SBET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.89 | 23.78 | 21.76 | 23.49 | 23.49 | -0.13% | 45,616,095 |
| Aug 13, 2025 | 23.27 | 24.55 | 22.36 | 23.52 | 23.52 | 4.67% | 56,960,200 |
| Aug 12, 2025 | 24.00 | 24.03 | 21.44 | 22.47 | 22.47 | 0.58% | 74,507,919 |
| Aug 11, 2025 | 24.12 | 28.26 | 22.26 | 22.34 | 22.34 | -6.61% | 113,444,600 |
| Aug 8, 2025 | 23.54 | 25.42 | 22.21 | 23.92 | 23.92 | 2.40% | 81,121,200 |
| Aug 7, 2025 | 21.72 | 24.10 | 21.53 | 23.36 | 23.36 | 5.51% | 53,405,400 |
| Aug 6, 2025 | 19.51 | 22.44 | 18.64 | 22.14 | 22.14 | 9.44% | 34,577,300 |
| Aug 5, 2025 | 19.04 | 20.30 | 18.35 | 20.23 | 20.23 | 5.69% | 23,958,024 |
| Aug 4, 2025 | 17.94 | 20.14 | 17.69 | 19.14 | 19.14 | 11.67% | 39,469,500 |
| Aug 1, 2025 | 18.05 | 18.81 | 17.09 | 17.14 | 17.14 | -8.88% | 29,186,600 |
| Jul 31, 2025 | 19.50 | 20.30 | 18.78 | 18.81 | 18.81 | -3.83% | 24,112,027 |
| Jul 30, 2025 | 18.70 | 20.65 | 18.70 | 19.56 | 19.56 | 2.52% | 38,162,905 |
| Jul 29, 2025 | 20.32 | 20.84 | 18.37 | 19.08 | 19.08 | -8.84% | 40,697,100 |
| Jul 28, 2025 | 23.10 | 23.10 | 19.78 | 20.93 | 20.93 | -4.82% | 53,061,300 |
| Jul 25, 2025 | 24.77 | 24.99 | 21.35 | 21.99 | 21.99 | -5.70% | 47,775,720 |
| Jul 24, 2025 | 25.76 | 28.50 | 22.12 | 23.32 | 23.32 | -9.65% | 70,756,614 |
| Jul 23, 2025 | 26.44 | 26.78 | 24.53 | 25.81 | 25.81 | -5.80% | 36,592,341 |
| Jul 22, 2025 | 26.36 | 29.79 | 25.00 | 27.40 | 27.40 | 8.51% | 58,507,800 |
| Jul 21, 2025 | 32.00 | 34.29 | 24.79 | 25.25 | 25.25 | -12.87% | 82,720,728 |
| Jul 18, 2025 | 36.95 | 40.46 | 28.91 | 28.98 | 28.98 | -20.38% | 86,780,200 |