Get the Stockscreener App
5.29
1.31%
-0.07
Sharplink Inc Stock (SBET) Price History
The historical daily chart and data for Sharplink Inc stock (SBET), show that the latest closing stock price as of June 18, 2026, is $5.29.
- Sharplink Inc all-time high stock price is $124.12, occurred on May 30, 2025.
- The lowest Sharplink Inc stock price recorded was $0.00 on April 05, 2024. Since then, Sharplink Inc's stock price has risen over to $5.29 now.
- The 52-week high stock price for SBET is $40.45, representing a 664.74% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for SBET is $5.06, indicating a -4.35% decrease from the current share price, occurred on June 05, 2026.
- The closing price of Sharplink Inc (SBET) stock in the beginning of 2025 was $27.50. The stock closed the year at $3.138, a loss of over -88.59% for the year.
The table below shows more information about SBET historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $5.49 | $5.07 | $0.415 | 10,573,226.0 | -1.31% |
| Jun 17, 2026 | $5.77 | $5.36 | $0.415 | 8,623,255.0 | -3.94% |
| Jun 16, 2026 | $5.86 | $5.54 | $0.325 | 6,878,859.0 | -3.79% |
| Jun 15, 2026 | $6.09 | $5.80 | $0.29 | 12,675,720.0 | +5.26% |
| Jun 12, 2026 | $5.62 | $5.30 | $0.32 | 4,685,190.0 | +1.47% |
| Jun 11, 2026 | $5.45 | $5.11 | $0.34 | 6,729,990.0 | +5.23% |
| Jun 10, 2026 | $5.44 | $5.15 | $0.29 | 5,002,855.0 | -3.01% |
| Jun 09, 2026 | $5.55 | $5.09 | $0.46 | 7,571,108.0 | -3.62% |
| Jun 08, 2026 | $5.66 | $5.42 | $0.2375 | 8,698,233.0 | +6.36% |
| Jun 05, 2026 | $5.56 | $5.06 | $0.50 | 9,697,050.0 | -9.27% |
| Jun 04, 2026 | $5.74 | $5.45 | $0.29 | 9,141,316.0 | +3.25% |
| Jun 03, 2026 | $5.87 | $5.53 | $0.335 | 7,507,755.0 | -4.65% |
| Jun 02, 2026 | $6.11 | $5.78 | $0.33 | 7,246,912.0 | -6.14% |
| Jun 01, 2026 | $6.32 | $5.81 | $0.51 | 9,292,424.0 | +1.31% |
| May 29, 2026 | $6.33 | $5.91 | $0.42 | 7,940,463.0 | +0.49% |
| May 28, 2026 | $6.20 | $5.66 | $0.54 | 9,388,790.0 | +1.33% |
| May 27, 2026 | $6.31 | $5.96 | $0.345 | 7,526,534.0 | -2.91% |
| May 26, 2026 | $6.56 | $6.09 | $0.465 | 7,808,014.0 | -0.80% |
| May 22, 2026 | $6.57 | $6.22 | $0.35 | 5,246,539.0 | -3.86% |
| May 21, 2026 | $6.50 | $6.24 | $0.26 | 5,058,420.0 | +2.37% |
| May 20, 2026 | $6.44 | $6.16 | $0.28 | 6,078,731.0 | +1.77% |
Sharplink Inc Stock (SBET) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sharplink Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sharplink Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sharplink Inc Stock (SBET) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $6.32 | $5.06 | $1.26 | 124,897,119.0 | -13.42% |
| May, 2026 | $8.01 | $5.66 | $2.35 | 138,764,100.0 | -15.14% |
| Apr, 2026 | $8.09 | $5.98 | $2.11 | 165,303,561.0 | +11.63% |
| Mar, 2026 | $8.41 | $5.96 | $2.45 | 143,859,240.0 | -5.43% |
| Feb, 2026 | $8.34 | $5.97 | $2.37 | 141,489,119.0 | -23.20% |
| Jan, 2026 | $11.10 | $8.68 | $2.42 | 141,176,257.0 | -0.67% |
Sharplink Inc Stock (SBET) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.29 | $8.76 | $3.53 | 176,934,695.0 | -17.23% |
| Nov, 2025 | $13.43 | $8.76 | $4.67 | 204,926,615.0 | -23.27% |
| Oct, 2025 | $19.54 | $12.73 | $6.80 | 304,325,502.0 | -18.64% |
| Sep, 2025 | $18.67 | $14.29 | $4.38 | 474,450,540.0 | -4.55% |
| Aug, 2025 | $28.26 | $17.09 | $11.17 | 970,856,491.0 | -5.26% |
| Jul, 2025 | $40.45 | $9.18 | $31.27 | 1,103,127,148.0 | +89.43% |
| Jun, 2025 | $82.70 | $8.70 | $74.00 | 237,182,902.0 | -87.05% |
| May, 2025 | $124.1 | $2.41 | $121.7 | 97,885,161.8 | +2,225% |
| Apr, 2025 | $4.41 | $2.26 | $2.15 | 2,490,748.4 | -5.53% |
| Mar, 2025 | $6.00 | $3.00 | $3.00 | 1,370,115.6 | -21.35% |
| Feb, 2025 | $8.27 | $3.98 | $4.29 | 5,346,502.8 | -13.91% |
| Jan, 2025 | $9.24 | $4.00 | $5.24 | 944,253.7 | -33.28% |
Sharplink Inc Stock (SBET) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.44 | $4.95 | $8.49 | 2,763,612.4 | +10.58% |
| Nov, 2024 | $13.08 | $6.44 | $6.64 | 542,852.4 | -9.41% |
| Oct, 2024 | $10.56 | $7.69 | $2.87 | 58,168.3 | -7.94% |
| Sep, 2024 | $10.92 | $6.92 | $4.00 | 58,811.4 | +8.97% |
| Aug, 2024 | $9.60 | $6.48 | $3.12 | 36,378.5 | +4.62% |
| Jul, 2024 | $8.46 | $5.16 | $3.30 | 274,085.5 | +8.33% |
| Jun, 2024 | $11.99 | $6.76 | $5.22 | 16,334.4 | -31.82% |
| May, 2024 | $13.76 | $10.36 | $3.40 | 19,351.1 | -14.57% |
| Apr, 2024 | $17.60 | $11.34 | $6.26 | 18,960.8 | -29.45% |
| Mar, 2024 | $20.16 | $15.12 | $5.04 | 18,024.5 | +2.82% |
| Feb, 2024 | $18.96 | $12.96 | $6.00 | 62,681.9 | +15.45% |
| Jan, 2024 | $26.16 | $12.96 | $13.20 | 226,302.7 | -18.00% |
0.45%
3.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):