SharpLink Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.80	11.12	10.61	10.72	10.72	-3.94%	6,949,157
Dec 4, 2025	10.66	11.16	10.49	11.16	11.16	5.38%	9,087,119
Dec 3, 2025	10.13	10.71	10.05	10.59	10.59	6.22%	8,122,300
Dec 2, 2025	9.86	10.53	9.80	9.97	9.97	3.85%	10,310,633
Dec 1, 2025	9.77	9.90	9.38	9.60	9.60	-9.60%	8,690,415
Nov 28, 2025	10.60	10.99	10.47	10.62	10.62	3.61%	6,108,000
Nov 26, 2025	9.93	10.44	9.78	10.25	10.25	3.22%	9,403,600
Nov 25, 2025	9.82	9.99	9.57	9.93	9.93	-1.49%	6,518,100
Nov 24, 2025	9.57	10.21	9.50	10.08	10.08	5.88%	11,065,438
Nov 21, 2025	9.14	9.62	8.76	9.52	9.52	2.37%	13,682,900
Nov 20, 2025	10.16	10.22	9.24	9.30	9.30	-5.78%	13,794,400
Nov 19, 2025	10.43	10.62	9.76	9.87	9.87	-6.45%	11,110,300
Nov 18, 2025	10.08	10.86	10.06	10.55	10.55	2.53%	9,955,800
Nov 17, 2025	10.61	11.27	10.15	10.29	10.29	-5.51%	13,773,800
Nov 14, 2025	10.59	11.08	10.55	10.89	10.89	-0.91%	12,765,000
Nov 13, 2025	11.66	12.08	10.57	10.99	10.99	-5.01%	14,050,700
Nov 12, 2025	11.92	12.10	11.27	11.57	11.57	0.09%	10,076,300
Nov 11, 2025	11.76	11.96	11.49	11.56	11.56	-3.26%	8,921,332
Nov 10, 2025	12.43	12.58	11.92	11.95	11.95	-0.08%	11,327,003
Nov 7, 2025	10.81	12.17	10.70	11.96	11.96	7.07%	10,869,538
Nov 6, 2025	11.80	11.84	11.13	11.17	11.17	-7.91%	8,866,437
Nov 5, 2025	12.00	12.38	11.76	12.13	12.13	3.85%	8,540,200
Nov 4, 2025	12.41	12.81	11.67	11.68	11.68	-10.77%	15,096,341
Nov 3, 2025	13.20	13.43	12.68	13.09	13.09	-5.42%	11,745,723
Oct 31, 2025	13.33	13.94	13.30	13.84	13.84	8.38%	12,701,900
Oct 30, 2025	13.21	13.36	12.73	12.77	12.77	-6.17%	12,087,637
Oct 29, 2025	13.45	13.87	13.16	13.61	13.61	-0.95%	9,907,510
Oct 28, 2025	14.37	14.52	13.71	13.74	13.74	-3.98%	7,920,700
Oct 27, 2025	14.82	14.90	14.30	14.31	14.31	2.80%	10,252,800
Oct 24, 2025	14.05	14.14	13.74	13.92	13.92	3.03%	10,121,500
Oct 23, 2025	13.65	13.73	13.36	13.51	13.51	0.52%	9,493,500
Oct 22, 2025	13.99	14.02	12.86	13.44	13.44	-6.28%	18,081,800
Oct 21, 2025	14.55	15.04	14.21	14.34	14.34	-3.04%	11,400,312
Oct 20, 2025	14.95	15.50	14.75	14.79	14.79	3.14%	9,782,500
Oct 17, 2025	13.93	14.42	13.69	14.34	14.34	-1.58%	14,531,700
Oct 16, 2025	15.97	16.20	14.46	14.57	14.57	-3.83%	14,339,900
Oct 15, 2025	15.88	16.13	14.98	15.15	15.15	-3.13%	9,202,800
Oct 14, 2025	15.20	15.99	14.86	15.64	15.64	-3.04%	10,512,137
Oct 13, 2025	15.67	16.20	15.11	16.13	16.13	5.29%	12,620,200
Oct 10, 2025	17.02	17.17	15.14	15.32	15.32	-9.62%	21,171,619
Oct 9, 2025	17.14	17.15	16.24	16.95	16.95	-3.53%	15,425,626
Oct 8, 2025	17.49	18.05	17.27	17.57	17.57	-1.13%	12,066,507
Oct 7, 2025	19.27	19.54	17.41	17.77	17.77	-7.64%	19,842,300
Oct 6, 2025	18.84	19.46	18.51	19.24	19.24	5.83%	17,252,800
Oct 3, 2025	18.18	18.73	17.71	18.18	18.18	0.50%	15,454,940
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