SharpLink Gaming Ltd. (SBET)

AI Score

Unlock

0.23

-0.01 (-5.93%)

At close: Apr 15, 2025, 3:58 PM

0.24

0.96%

Pre-market: Apr 16, 2025, 05:41 AM EDT

SharpLink Gaming Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	0.24	0.24	0.24	0.24	0.22	0.22	0.24	0.24	0.00%	226,464
Apr 14, 2025	0.25	0.25	0.26	0.26	0.23	0.23	0.24	0.24	-4.00%	550,415
Apr 11, 2025	0.28	0.28	0.28	0.28	0.24	0.24	0.25	0.25	-10.71%	417,600
Apr 10, 2025	0.27	0.27	0.29	0.29	0.26	0.26	0.28	0.28	3.70%	333,400
Apr 9, 2025	0.25	0.25	0.27	0.27	0.23	0.23	0.27	0.27	3.85%	556,049
Apr 8, 2025	0.28	0.28	0.28	0.28	0.25	0.25	0.26	0.26	-7.14%	632,800
Apr 7, 2025	0.26	0.26	0.33	0.33	0.23	0.23	0.28	0.28	7.69%	5,692,028
Apr 4, 2025	0.23	0.23	0.27	0.27	0.22	0.22	0.26	0.26	8.33%	2,793,100
Apr 3, 2025	0.25	0.25	0.27	0.27	0.19	0.19	0.24	0.24	-17.24%	915,404
Apr 2, 2025	0.30	0.30	0.31	0.31	0.26	0.26	0.29	0.29	-12.12%	1,157,600
Apr 1, 2025	0.34	0.34	0.37	0.37	0.30	0.30	0.33	0.33	13.79%	6,640,442
Mar 31, 2025	0.27	0.27	0.30	0.30	0.25	0.25	0.29	0.29	7.41%	3,948,000
Mar 28, 2025	0.29	0.29	0.30	0.30	0.26	0.26	0.27	0.27	-10.00%	129,600
Mar 27, 2025	0.28	0.28	0.30	0.30	0.28	0.28	0.30	0.30	3.45%	153,700
Mar 26, 2025	0.30	0.30	0.31	0.31	0.28	0.28	0.29	0.29	-3.33%	508,808
Mar 25, 2025	0.30	0.30	0.30	0.30	0.28	0.28	0.30	0.30	3.45%	119,000
Mar 24, 2025	0.30	0.30	0.31	0.31	0.28	0.28	0.29	0.29	-3.33%	108,730
Mar 21, 2025	0.31	0.31	0.32	0.32	0.30	0.29	0.30	0.30	-3.23%	158,060
Mar 20, 2025	0.33	0.33	0.34	0.34	0.30	0.30	0.31	0.31	-3.13%	159,544
Mar 19, 2025	0.32	0.32	0.33	0.33	0.31	0.31	0.32	0.32	-3.03%	83,818
Mar 18, 2025	0.32	0.32	0.33	0.33	0.31	0.31	0.33	0.33	0.00%	194,976
Mar 17, 2025	0.32	0.32	0.35	0.35	0.28	0.28	0.33	0.33	-8.33%	911,324
Mar 14, 2025	0.38	0.38	0.39	0.39	0.34	0.34	0.36	0.36	0.00%	1,819,600
Mar 13, 2025	0.40	0.40	0.42	0.42	0.33	0.33	0.36	0.36	-7.69%	631,934
Mar 12, 2025	0.36	0.36	0.41	0.41	0.35	0.35	0.39	0.39	5.41%	711,601
Mar 11, 2025	0.37	0.37	0.39	0.39	0.36	0.36	0.37	0.37	-2.63%	192,400
Mar 10, 2025	0.39	0.39	0.42	0.42	0.36	0.36	0.38	0.38	-7.32%	333,900
Mar 7, 2025	0.42	0.42	0.43	0.43	0.40	0.40	0.41	0.41	-6.82%	333,500
Mar 6, 2025	0.40	0.40	0.45	0.45	0.38	0.38	0.44	0.44	7.32%	1,241,239
Mar 5, 2025	0.42	0.42	0.44	0.44	0.39	0.39	0.41	0.41	-2.38%	502,708
Mar 4, 2025	0.40	0.40	0.46	0.46	0.37	0.37	0.42	0.42	-2.33%	807,817
Mar 3, 2025	0.41	0.41	0.50	0.50	0.41	0.41	0.43	0.43	16.22%	5,743,229
Feb 28, 2025	0.37	0.37	0.38	0.38	0.35	0.35	0.37	0.37	2.78%	201,300
Feb 27, 2025	0.38	0.38	0.39	0.39	0.36	0.36	0.36	0.36	-7.69%	190,001
Feb 26, 2025	0.38	0.38	0.40	0.40	0.38	0.38	0.39	0.39	0.00%	224,134
Feb 25, 2025	0.38	0.38	0.41	0.41	0.33	0.33	0.39	0.39	-2.50%	1,032,119
Feb 24, 2025	0.44	0.44	0.48	0.48	0.37	0.37	0.40	0.40	-11.11%	2,098,700
Feb 21, 2025	0.47	0.47	0.49	0.49	0.43	0.43	0.45	0.45	-6.25%	300,300
Feb 20, 2025	0.51	0.51	0.51	0.51	0.47	0.47	0.48	0.47	-7.69%	240,800
Feb 19, 2025	0.49	0.49	0.52	0.52	0.48	0.48	0.52	0.52	4.00%	259,012
Feb 18, 2025	0.51	0.51	0.56	0.56	0.48	0.48	0.50	0.50	-3.85%	1,364,700
Feb 14, 2025	0.52	0.52	0.55	0.55	0.48	0.48	0.52	0.52	1.96%	664,300
Feb 13, 2025	0.50	0.50	0.54	0.54	0.49	0.49	0.51	0.51	-1.92%	593,928
Feb 12, 2025	0.48	0.48	0.55	0.55	0.47	0.47	0.52	0.52	4.00%	1,330,700
Feb 11, 2025	0.50	0.50	0.53	0.53	0.46	0.46	0.50	0.50	-3.85%	872,127
Feb 10, 2025	0.57	0.57	0.57	0.57	0.48	0.48	0.52	0.53	6.12%	3,515,300
Feb 7, 2025	0.44	0.44	0.54	0.54	0.43	0.43	0.49	0.49	-10.91%	2,467,100
Feb 6, 2025	0.63	0.63	0.69	0.69	0.48	0.48	0.55	0.55	30.95%	45,779,903
Feb 5, 2025	0.41	0.41	0.44	0.44	0.37	0.37	0.42	0.42	0.00%	4,579,044
Feb 4, 2025	0.41	0.41	0.43	0.43	0.33	0.33	0.42	0.42	-2.33%	477,557