SBET
Sharplink (SBET)
NASDAQ
$8.11+$0.20 (+2.53%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $1.7B
    Market Cap
  • -62.10%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +26.16%
    Low Price$5.81
    High Price$7.91
  • 3 Months
    +22.07%
    Low Price$4.56
    High Price$7.91
  • 1 Year
    -62.10%
    Low Price$4.56
    High Price$19.92
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
4.75
4.85
4.52
4.56
-3.39%
11,861,590
06/24/2026
4.99
5.00
4.63
4.72
-4.93%
12,305,878
06/23/2026
5.08
5.13
4.95
4.97
-6.50%
10,811,920
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