SBET
Sharplink (SBET)
NASDAQ
$5.03-$0.28 (-5.35%)
Price as of Jun 23, 2026 7:59 PM EDT
  • $1.0B
    Market Cap
  • -41.00%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -14.77%
    Low Price$5.16
    High Price$6.19
  • 3 Months
    -28.24%
    Low Price$5.16
    High Price$7.99
  • 1 Year
    -41.00%
    Low Price$5.16
    High Price$37.38
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
5.44
5.61
5.29
5.31
+0.38%
13,365,649
06/18/2026
5.39
5.49
5.07
5.29
-1.31%
10,686,407
06/17/2026
5.50
5.77
5.36
5.36
-3.94%
8,802,253
06/16/2026
5.82
5.86
5.54
5.58
-3.79%
7,101,268
06/15/2026
5.91
6.09
5.80
5.80
+5.26%
13,253,025
06/12/2026
5.35
5.62
5.30
5.51
+1.47%
4,765,951
06/11/2026
5.16
5.45
5.11
5.43
+5.23%
6,785,760
06/10/2026
5.25
5.44
5.15
5.16
-3.01%
5,040,503
06/09/2026
5.46
5.55
5.09
5.32
-3.62%
7,755,023
06/08/2026
5.44
5.66
5.42
5.52
+6.36%
8,760,858
06/05/2026
5.56
5.56
5.06
5.19
-9.27%
9,967,052
06/04/2026
5.47
5.74
5.45
5.72
+3.25%
9,184,454
06/03/2026
5.78
5.87
5.53
5.54
-4.65%
7,635,051
06/02/2026
6.11
6.11
5.78
5.81
-6.14%
7,403,318
06/01/2026
5.90
6.32
5.81
6.19
+1.31%
9,388,524
05/29/2026
6.01
6.33
5.91
6.11
+0.49%
8,012,994
05/28/2026
5.83
6.20
5.66
6.08
+1.33%
9,440,161
05/27/2026
6.10
6.31
5.97
6.00
-2.91%
7,587,071
05/26/2026
6.36
6.56
6.10
6.18
-0.80%
7,845,498
05/22/2026
6.50
6.57
6.22
6.23
-3.86%
5,266,848
05/21/2026
6.29
6.50
6.24
6.48
+2.37%
5,084,716
05/20/2026
6.22
6.44
6.16
6.33
+1.77%
6,091,519
05/19/2026
6.16
6.29
6.09
6.22
-1.43%
6,317,729
05/18/2026
6.53
6.55
6.17
6.31
-6.10%
9,764,857
05/15/2026
7.09
7.15
6.69
6.72
-9.19%
7,987,292
05/14/2026
6.94
7.48
6.88
7.40
+6.32%
7,085,841
05/13/2026
7.15
7.20
6.95
6.96
-2.93%
4,235,065
05/12/2026
7.56
7.60
7.05
7.17
-7.60%
9,023,892
05/11/2026
7.37
8.01
7.35
7.76
+4.30%
10,020,135
05/11/2026
-$3.25 Earnings
05/08/2026
7.39
7.56
7.22
7.44
-0.13%
6,089,707
05/07/2026
7.60
7.63
7.34
7.45
-3.62%
4,469,812
05/06/2026
7.75
7.88
7.64
7.73
+1.71%
6,128,042
05/05/2026
7.72
7.74
7.46
7.60
+0.40%
4,376,091
05/04/2026
7.30
7.75
7.30
7.57
+3.84%
10,248,457
05/01/2026
7.32
7.41
7.18
7.29
+1.25%
4,328,406
04/30/2026
7.05
7.27
6.99
7.20
+2.86%
8,006,234
04/29/2026
7.24
7.26
6.88
7.00
-4.24%
9,230,139
04/28/2026
7.07
7.35
6.93
7.31
+1.81%
5,499,596
04/27/2026
7.49
7.49
7.10
7.18
-1.78%
7,239,340
04/24/2026
7.46
7.50
7.19
7.31
-1.62%
4,894,707
04/23/2026
7.27
7.61
7.25
7.43
-0.54%
7,570,621
04/22/2026
7.73
7.76
7.40
7.47
+1.49%
15,382,694
04/21/2026
7.83
7.83
7.32
7.36
-5.52%
6,803,200
04/20/2026
7.60
7.80
7.36
7.79
-2.50%
10,020,946
04/17/2026
7.96
8.09
7.78
7.99
+3.23%
7,866,161
04/16/2026
7.55
7.81
7.34
7.74
+2.25%
9,485,445
04/15/2026
7.18
7.58
7.12
7.57
+6.02%
7,068,692
04/14/2026
7.11
7.48
7.03
7.14
+6.57%
9,635,047
04/13/2026
6.38
6.71
6.29
6.70
+2.76%
6,267,155
04/10/2026
6.55
6.67
6.45
6.52
+1.56%
8,190,631
04/09/2026
6.36
6.57
6.27
6.42
0.00%
7,153,540
04/08/2026
6.80
6.90
6.36
6.42
+2.88%
8,129,166
04/07/2026
6.20
6.26
5.99
6.24
-2.19%
8,742,183
04/06/2026
6.38
6.46
6.22
6.38
+3.07%
7,665,628
04/02/2026
6.15
6.34
5.98
6.19
-4.18%
7,668,337
04/01/2026
6.60
6.66
6.42
6.46
+0.16%
5,306,114
03/31/2026
6.07
6.53
6.07
6.45
+7.32%
11,584,117
03/30/2026
6.23
6.32
5.96
6.01
-0.50%
5,652,345
03/27/2026
6.35
6.50
6.00
6.04
-7.50%
10,877,091
03/26/2026
7.00
7.02
6.46
6.53
-10.30%
10,293,826
03/25/2026
7.37
7.57
7.11
7.28
+1.53%
6,029,800
03/24/2026
7.40
7.54
7.11
7.17
-4.53%
3,933,999
03/23/2026
7.40
7.65
7.38
7.51
+1.49%
4,596,257
03/20/2026
7.68
7.73
7.31
7.40
-3.65%
3,654,087
03/19/2026
7.66
7.78
7.50
7.68
-2.41%
3,605,300
03/18/2026
8.10
8.21
7.85
7.87
-5.29%
5,077,152
03/17/2026
8.30
8.41
8.14
8.31
+1.34%
3,770,709
03/16/2026
8.04
8.30
8.00
8.20
+8.90%
5,631,592
03/13/2026
7.84
8.08
7.45
7.53
+0.67%
4,412,574
03/12/2026
7.51
7.70
7.35
7.48
-1.45%
4,239,622
03/11/2026
7.45
7.82
7.36
7.59
+2.71%
4,119,691
03/10/2026
7.66
7.77
7.32
7.39
-2.76%
5,023,078
03/09/2026
7.48
7.63
7.32
7.60
+3.26%
6,643,020
03/09/2026
-$1.19 Earnings
03/06/2026
7.64
7.67
7.21
7.36
-7.19%
6,873,513
03/05/2026
7.89
8.08
7.66
7.93
-2.46%
8,988,596
03/04/2026
7.74
8.28
7.65
8.13
+11.98%
11,956,462
03/03/2026
7.11
7.48
6.98
7.26
-1.76%
7,140,689
03/02/2026
6.70
7.59
6.69
7.39
+8.36%
10,419,995
02/27/2026
6.94
7.00
6.67
6.82
-5.41%
3,981,270
02/26/2026
7.40
7.46
6.97
7.21
-3.09%
8,189,471
02/25/2026
6.89
7.53
6.85
7.44
+13.59%
8,697,566
02/24/2026
6.31
6.61
6.18
6.55
+0.92%
6,643,288
02/23/2026
6.50
6.61
6.34
6.49
-3.42%
6,068,893
02/20/2026
6.74
6.97
6.68
6.72
-1.18%
3,489,771
02/19/2026
6.59
6.83
6.43
6.80
+3.03%
4,604,188
02/18/2026
6.72
6.89
6.52
6.60
-0.90%
6,959,550
02/17/2026
6.70
6.76
6.38
6.66
-2.77%
6,286,835
02/13/2026
6.53
6.99
6.53
6.85
+4.74%
5,777,706
02/12/2026
6.69
6.78
6.29
6.54
-1.21%
6,495,072
02/11/2026
6.62
6.73
6.37
6.62
-0.45%
6,990,917
02/10/2026
6.86
7.03
6.63
6.65
-6.47%
6,151,540
02/09/2026
6.89
7.32
6.80
7.11
+1.14%
6,884,533
02/06/2026
6.52
7.10
6.50
7.03
+15.82%
9,758,042
02/05/2026
6.70
6.85
5.98
6.07
-14.27%
14,640,287
02/04/2026
7.47
7.60
6.99
7.08
-7.57%
10,609,561
02/03/2026
7.76
7.77
7.09
7.66
-1.67%
8,695,582
02/02/2026
8.16
8.34
7.71
7.79
-12.27%
11,298,770
01/30/2026
9.11
9.26
8.68
8.88
-5.23%
9,618,164