SBET
Sharplink (SBET)
NASDAQ
$5.57-$0.20 (-3.55%)
Price as of Nov 13, 2026 12:26 PM EST
  • $1.3B
    Market Cap
  • -47.50%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -32.04%
    Low Price$5.77
    High Price$8.35
  • 3 Months
    -6.63%
    Low Price$5.77
    High Price$10.23
  • 1 Year
    -47.50%
    Low Price$4.56
    High Price$12.02
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
5.66
5.98
5.66
5.77
-4.15%
6,536,865
11/11/2026
5.91
6.18
5.88
6.02
+2.91%
6,539,736
11/10/2026
5.95
6.08
5.78
5.85
-4.57%
10,015,883
11/09/2026
6.07
6.43
5.93
6.13
-1.76%
16,445,742
11/06/2026
6.46
6.46
6.07
6.24
-2.80%
10,902,250
11/06/2026
$3.45 Earnings
11/05/2026
7.03
7.07
6.26
6.42
-10.21%
11,210,804
11/04/2026
6.68
7.29
6.63
7.15
+8.50%
10,454,401
11/03/2026
6.59
6.80
6.55
6.59
+1.54%
14,456,878
11/02/2026
6.81
6.96
6.46
6.49
-3.71%
21,911,075
10/30/2026
6.81
6.84
6.58
6.74
-6.78%
14,405,227
10/29/2026
7.18
7.38
7.12
7.23
-1.77%
5,384,661
10/28/2026
7.41
7.46
7.19
7.36
-1.21%
13,466,477
10/27/2026
7.27
7.45
7.19
7.45
+3.76%
10,111,717
10/26/2026
7.37
7.46
7.17
7.18
-5.90%
6,536,492
10/23/2026
7.89
8.02
7.61
7.63
-2.93%
7,152,787
10/22/2026
7.86
8.08
7.71
7.86
-5.87%
6,890,297
10/21/2026
8.09
8.53
7.89
8.35
+6.10%
8,475,071
10/20/2026
7.39
8.04
7.39
7.87
+5.50%
5,112,215
10/19/2026
7.71
7.74
7.41
7.46
-1.45%
7,216,812
10/16/2026
8.03
8.07
7.50
7.57
-7.46%
8,082,157
10/15/2026
7.55
8.21
7.43
8.18
+3.54%
8,844,412
10/14/2026
8.28
8.33
7.68
7.90
-6.06%
13,689,778
10/13/2026
8.44
8.65
8.40
8.41
-0.94%
4,127,100
10/12/2026
8.66
8.72
8.37
8.49
-1.16%
7,384,000
10/09/2026
8.98
8.98
8.58
8.59
-2.50%
7,420,630
10/08/2026
8.72
8.84
8.40
8.81
-1.56%
8,738,889
10/07/2026
9.03
9.12
8.82
8.95
-5.79%
7,319,468
10/06/2026
9.58
9.84
9.41
9.50
-0.94%
5,045,283
10/05/2026
9.58
9.81
9.40
9.59
+2.57%
5,668,677
10/02/2026
10.02
10.23
9.23
9.35
-2.40%
8,390,703
10/01/2026
9.30
9.69
9.27
9.58
+3.23%
5,344,497
09/30/2026
9.73
9.84
9.26
9.28
-1.90%
6,173,727
09/29/2026
9.82
9.89
9.41
9.46
-0.42%
5,966,556
09/28/2026
9.50
9.76
9.42
9.50
-1.35%
6,992,977
09/25/2026
10.00
10.00
9.45
9.63
-3.22%
5,399,352
09/24/2026
9.80
10.03
9.67
9.95
+1.43%
5,903,301
09/23/2026
10.14
10.27
9.74
9.81
-4.11%
9,393,503
09/22/2026
9.91
10.40
9.85
10.23
+2.51%
16,053,517
09/21/2026
9.99
10.12
9.62
9.98
+6.74%
13,645,586
09/18/2026
8.64
9.37
8.58
9.35
+13.20%
16,126,913
09/17/2026
8.17
8.59
8.10
8.26
+3.51%
8,225,879
09/16/2026
8.36
8.41
7.81
7.98
-4.20%
7,040,750
09/15/2026
8.77
8.80
8.11
8.33
-8.96%
8,473,160
09/14/2026
8.77
9.24
8.74
9.15
+3.04%
9,260,335
09/11/2026
8.71
9.49
8.53
8.88
+5.34%
13,366,714
09/10/2026
8.37
8.67
8.33
8.43
-1.29%
7,071,789
09/09/2026
8.99
9.05
8.53
8.54
-3.17%
5,855,812
09/08/2026
8.69
8.94
8.45
8.82
+1.61%
7,522,784
09/04/2026
8.60
8.70
8.35
8.68
-3.34%
6,259,236
09/03/2026
8.34
9.02
8.29
8.98
+10.86%
13,224,164
09/02/2026
8.01
8.27
7.89
8.10
-0.61%
6,191,176
09/01/2026
8.29
8.46
8.08
8.15
-5.56%
6,529,981
08/31/2026
8.24
8.65
8.11
8.63
+5.24%
7,678,558
08/28/2026
8.65
8.76
8.12
8.20
-7.66%
7,905,504
08/27/2026
8.45
9.06
8.39
8.88
+6.73%
10,203,908
08/26/2026
8.16
8.43
8.12
8.32
-0.36%
5,904,968
08/25/2026
8.05
8.57
8.00
8.35
+0.97%
12,103,831
08/24/2026
8.06
8.54
8.02
8.27
+4.55%
13,942,139
08/21/2026
7.87
8.14
7.71
7.91
+4.22%
14,985,848
08/20/2026
7.55
7.67
7.17
7.59
+7.20%
15,682,008
08/19/2026
6.35
7.21
6.35
7.08
+12.56%
18,582,915
08/18/2026
6.32
6.43
6.16
6.29
-3.38%
8,679,368
08/17/2026
6.27
6.53
6.24
6.51
+3.99%
6,701,755
08/14/2026
6.27
6.30
6.02
6.26
-0.95%
5,556,815
08/13/2026
6.18
6.36
6.07
6.32
+2.27%
6,584,718
08/12/2026
6.36
6.36
6.14
6.18
-0.80%
5,472,370
08/11/2026
6.21
6.29
6.03
6.23
+0.81%
4,242,563
08/10/2026
6.39
6.40
5.99
6.18
-3.89%
7,415,858
08/10/2026
-$1.88 Earnings
08/07/2026
6.41
6.47
6.27
6.43
+2.23%
4,929,714
08/06/2026
6.26
6.47
6.19
6.29
-1.10%
4,725,566
08/05/2026
6.23
6.42
6.13
6.36
+0.63%
4,759,820
08/04/2026
6.18
6.33
6.08
6.32
+1.61%
6,436,663
08/03/2026
6.05
6.28
5.94
6.22
+1.63%
7,075,721
07/31/2026
6.33
6.39
5.88
6.12
-4.52%
9,261,653
07/30/2026
6.30
6.53
6.27
6.41
+4.40%
9,126,282
07/29/2026
6.42
6.45
6.10
6.14
-4.66%
7,659,032
07/28/2026
6.11
6.53
5.99
6.44
+0.94%
11,346,068
07/27/2026
6.04
6.40
6.01
6.38
+9.81%
10,171,040
07/24/2026
6.02
6.06
5.70
5.81
-3.17%
6,706,811
07/23/2026
6.15
6.29
5.96
6.00
-5.06%
5,935,566
07/22/2026
6.20
6.49
6.18
6.32
+0.80%
6,433,493
07/21/2026
6.26
6.38
6.20
6.27
+2.12%
8,746,292
07/20/2026
5.77
6.26
5.74
6.14
+8.38%
10,219,765
07/17/2026
5.52
5.76
5.44
5.67
-1.31%
7,184,901
07/16/2026
5.98
6.03
5.72
5.74
-5.59%
7,770,689
07/15/2026
6.14
6.27
5.90
6.08
+2.18%
12,930,183
07/14/2026
5.69
5.98
5.64
5.95
+9.78%
11,347,842
07/13/2026
5.41
5.54
5.30
5.42
-1.63%
6,013,642
07/10/2026
5.55
5.63
5.38
5.51
+3.57%
8,202,147
07/09/2026
5.46
5.46
5.21
5.32
-2.03%
7,680,866
07/08/2026
5.28
5.52
5.16
5.43
-0.37%
10,408,582
07/07/2026
5.58
5.65
5.35
5.45
-3.88%
8,875,919
07/06/2026
5.27
5.72
5.24
5.67
+6.78%
9,965,852
07/02/2026
5.35
5.63
5.28
5.31
+2.71%
16,323,938
07/01/2026
4.81
5.21
4.81
5.17
+7.71%
12,322,416
06/30/2026
4.81
4.89
4.72
4.80
-2.44%
7,363,162
06/29/2026
4.82
4.97
4.58
4.92
+2.29%
9,458,123
06/26/2026
4.47
4.86
4.46
4.81
+5.48%
35,832,000