Get the Stockscreener App
8.68
3.34%
-0.30
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 September 04, 2026, is $8.68.
- 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 $8.68 now.
- The 52-week high stock price for SBET is $20.41, representing a 135.14% increase from the current share price, occurred on August 25, 2025.
- The 52-week low stock price for SBET is $4.46, indicating a -48.62% decrease from the current share price, occurred on June 26, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $8.70 | $8.35 | $0.35 | 6,248,949.0 | -3.34% |
| Sep 03, 2026 | $9.02 | $8.29 | $0.725 | 13,177,274.0 | +10.86% |
| Sep 02, 2026 | $8.27 | $7.88 | $0.385 | 6,179,039.0 | -0.61% |
| Sep 01, 2026 | $8.46 | $8.07 | $0.3848 | 6,514,728.0 | -5.56% |
| Aug 31, 2026 | $8.65 | $8.11 | $0.545 | 7,639,265.0 | +5.24% |
| Aug 28, 2026 | $8.76 | $8.12 | $0.6434 | 7,862,999.0 | -7.66% |
| Aug 27, 2026 | $9.05 | $8.39 | $0.665 | 10,126,269.0 | +6.73% |
| Aug 26, 2026 | $8.43 | $8.12 | $0.31 | 5,868,024.0 | -0.36% |
| Aug 25, 2026 | $8.56 | $8.00 | $0.565 | 12,083,618.0 | +0.97% |
| Aug 24, 2026 | $8.54 | $8.02 | $0.52 | 13,894,481.0 | +4.55% |
| Aug 21, 2026 | $8.13 | $7.71 | $0.4245 | 14,731,794.0 | +4.22% |
| Aug 20, 2026 | $7.67 | $7.17 | $0.50 | 14,163,616.0 | +7.20% |
| Aug 19, 2026 | $7.21 | $6.35 | $0.86 | 18,113,803.0 | +12.56% |
| Aug 18, 2026 | $6.43 | $6.16 | $0.2701 | 8,675,144.0 | -3.38% |
| Aug 17, 2026 | $6.53 | $6.24 | $0.29 | 6,675,284.0 | +3.99% |
| Aug 14, 2026 | $6.29 | $6.02 | $0.275 | 5,551,490.0 | -0.95% |
| Aug 13, 2026 | $6.36 | $6.07 | $0.295 | 6,575,340.0 | +2.27% |
| Aug 12, 2026 | $6.36 | $6.14 | $0.22 | 5,470,061.0 | -0.80% |
| Aug 11, 2026 | $6.29 | $6.03 | $0.26 | 4,229,553.0 | +0.81% |
| Aug 10, 2026 | $6.40 | $5.99 | $0.41 | 7,368,401.0 | -3.89% |
| Aug 07, 2026 | $6.47 | $6.27 | $0.20 | 4,803,925.0 | +2.23% |
| Aug 06, 2026 | $6.47 | $6.19 | $0.2784 | 4,606,872.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $9.02 | $7.88 | $1.13 | 38,368,939.0 | +0.58% |
| Aug, 2026 | $9.05 | $5.93 | $3.12 | 176,157,736.0 | +41.01% |
| Jul, 2026 | $6.53 | $4.80 | $1.72 | 203,699,983.0 | +27.50% |
| Jun, 2026 | $6.32 | $4.46 | $1.86 | 213,416,311.0 | -21.44% |
| 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% |
0.21%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):