SharpLink Gaming Ltd. (SBET)
NASDAQ: SBET
· Real-Time Price · USD
18.18
0.09 (0.50%)
At close: Oct 03, 2025, 3:59 PM
18.14
-0.22%
After-hours: Oct 03, 2025, 07:58 PM EDT
SBET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.18 | 18.73 | 17.71 | 18.18 | 18.18 | 0.50% | 15,308,566 |
| Oct 2, 2025 | 17.67 | 18.49 | 17.52 | 18.09 | 18.09 | 4.15% | 17,170,400 |
| Oct 1, 2025 | 17.52 | 18.12 | 17.16 | 17.37 | 17.37 | 2.12% | 16,603,700 |
| Sep 30, 2025 | 16.80 | 17.37 | 16.58 | 17.01 | 17.01 | -1.45% | 9,566,200 |
| Sep 29, 2025 | 16.05 | 17.52 | 16.01 | 17.26 | 17.26 | 7.88% | 20,463,900 |
| Sep 26, 2025 | 16.32 | 16.53 | 15.60 | 16.00 | 16.00 | -1.90% | 13,407,729 |
| Sep 25, 2025 | 16.33 | 16.82 | 15.82 | 16.31 | 16.31 | -7.22% | 18,544,000 |
| Sep 24, 2025 | 16.60 | 18.10 | 16.49 | 17.58 | 17.58 | 3.35% | 20,069,400 |
| Sep 23, 2025 | 16.61 | 17.43 | 16.45 | 17.01 | 17.01 | 2.41% | 15,806,507 |
| Sep 22, 2025 | 16.22 | 16.98 | 16.08 | 16.61 | 16.61 | -4.15% | 20,839,800 |
| Sep 19, 2025 | 16.88 | 17.84 | 16.76 | 17.33 | 17.33 | 0.64% | 29,627,600 |
| Sep 18, 2025 | 17.51 | 18.67 | 17.19 | 17.22 | 17.22 | 0.58% | 28,512,300 |
| Sep 17, 2025 | 16.94 | 17.48 | 16.35 | 17.12 | 17.12 | 1.00% | 19,381,210 |
| Sep 16, 2025 | 17.05 | 17.12 | 16.19 | 16.95 | 16.95 | 0.95% | 15,292,345 |
| Sep 15, 2025 | 17.14 | 17.23 | 16.32 | 16.79 | 16.79 | -5.14% | 21,814,300 |
| Sep 12, 2025 | 16.61 | 17.83 | 16.53 | 17.70 | 17.70 | 8.19% | 28,043,200 |
| Sep 11, 2025 | 16.11 | 17.26 | 16.04 | 16.36 | 16.36 | 1.68% | 23,076,000 |
| Sep 10, 2025 | 16.86 | 17.16 | 15.97 | 16.09 | 16.09 | -3.59% | 22,942,200 |
| Sep 9, 2025 | 16.42 | 16.77 | 15.84 | 16.69 | 16.69 | 6.51% | 24,068,100 |
| Sep 8, 2025 | 15.16 | 16.17 | 14.97 | 15.67 | 15.67 | 4.89% | 23,262,600 |
Page 1 of 136