SharpLink Gaming, Inc. (SBET)
NASDAQ: SBET · Real-Time Price · USD
19.85
-3.64 (-15.50%)
At close: Aug 15, 2025, 4:00 PM
19.88
+0.03 (0.15%)
After-hours: Aug 15, 2025, 7:59 PM EDT
SharpLink Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.50 | 22.72 | 19.63 | 19.85 | 19.85 | -15.50% | 59,413,566 |
| Aug 14, 2025 | 21.89 | 23.78 | 21.76 | 23.49 | 23.49 | -0.13% | 46,458,200 |
| 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 |
| Jul 17, 2025 | 39.07 | 39.08 | 32.32 | 36.40 | 36.40 | -2.62% | 98,296,708 |
| Jul 16, 2025 | 33.80 | 39.08 | 31.36 | 37.38 | 37.38 | 29.03% | 80,590,449 |
| Jul 15, 2025 | 25.30 | 29.25 | 24.13 | 28.97 | 28.97 | 21.31% | 70,814,140 |
| Jul 14, 2025 | 25.00 | 27.61 | 23.17 | 23.88 | 23.88 | 10.30% | 55,333,121 |
| Jul 11, 2025 | 20.03 | 22.82 | 19.30 | 21.65 | 21.65 | 17.15% | 54,687,618 |
| Jul 10, 2025 | 17.69 | 20.44 | 16.50 | 18.48 | 18.48 | 8.32% | 48,242,800 |
| Jul 9, 2025 | 19.02 | 19.02 | 15.32 | 17.06 | 17.06 | 4.73% | 56,556,919 |
| Jul 8, 2025 | 14.39 | 16.52 | 14.01 | 16.29 | 16.29 | 28.57% | 53,603,600 |
| Jul 7, 2025 | 13.33 | 15.17 | 12.46 | 12.67 | 12.67 | 0.08% | 31,058,300 |
| Jul 3, 2025 | 13.97 | 14.00 | 11.83 | 12.66 | 12.66 | 5.68% | 33,808,340 |
| Jul 2, 2025 | 9.50 | 12.44 | 9.18 | 11.98 | 11.98 | 28.13% | 28,015,125 |
| Jul 1, 2025 | 9.97 | 10.36 | 9.31 | 9.35 | 9.35 | -5.84% | 7,069,500 |
| Jun 30, 2025 | 9.70 | 10.14 | 9.07 | 9.93 | 9.93 | 6.09% | 8,842,827 |
| Jun 27, 2025 | 9.84 | 9.88 | 9.31 | 9.36 | 9.36 | -7.14% | 7,684,200 |
| Jun 26, 2025 | 10.50 | 10.60 | 9.71 | 10.08 | 10.08 | -1.95% | 7,265,600 |
| Jun 25, 2025 | 10.00 | 12.03 | 9.50 | 10.28 | 10.28 | 6.42% | 20,056,400 |
| Jun 24, 2025 | 9.90 | 10.63 | 9.45 | 9.66 | 9.66 | 7.33% | 10,615,500 |
| Jun 23, 2025 | 9.84 | 10.10 | 8.70 | 9.00 | 9.00 | -8.63% | 12,767,345 |
| Jun 20, 2025 | 10.97 | 11.02 | 9.40 | 9.85 | 9.85 | -1.50% | 14,299,800 |
| Jun 18, 2025 | 11.67 | 12.22 | 9.52 | 10.00 | 10.00 | -16.32% | 18,613,539 |
| Jun 17, 2025 | 13.63 | 13.63 | 11.61 | 11.95 | 11.95 | -10.89% | 15,642,400 |
| Jun 16, 2025 | 10.88 | 14.25 | 10.55 | 13.41 | 13.41 | 45.60% | 46,975,248 |
| Jun 13, 2025 | 10.25 | 11.63 | 9.05 | 9.21 | 9.21 | -71.69% | 41,921,621 |
| Jun 12, 2025 | 33.13 | 37.18 | 30.33 | 32.53 | 32.53 | -12.25% | 13,390,900 |
| Jun 11, 2025 | 36.41 | 49.52 | 31.87 | 37.07 | 37.07 | 9.09% | 7,139,403 |
| Jun 10, 2025 | 34.75 | 38.00 | 29.80 | 33.98 | 33.98 | 15.46% | 3,788,846 |
| Jun 9, 2025 | 38.26 | 38.80 | 29.17 | 29.43 | 29.43 | -29.05% | 2,884,734 |
| Jun 6, 2025 | 44.86 | 45.12 | 37.00 | 41.48 | 41.48 | -2.45% | 1,612,327 |
| Jun 5, 2025 | 58.96 | 59.02 | 40.50 | 42.52 | 42.52 | -28.18% | 2,088,900 |