Get the Stockscreener App
0.664
0.60%
-0.004
After Hours:
.66
-0.004
-0.60%
Sharplink Gaming Inc Stock (SBET) Price History
The historical daily chart and data for Sharplink Gaming Inc stock (SBET), show that the latest closing stock price as of November 05, 2024, is $0.664.
- Sharplink Gaming Inc all-time high stock price is $70.20, occurred on August 30, 2021.
- The lowest Sharplink Gaming Inc stock price recorded was $0.00 on April 05, 2024. Since then, Sharplink Gaming Inc's stock price has risen over to $0.664 now.
- The 52-week high stock price for SBET is $2.18, representing a 228.31% increase from the current share price, occurred on January 19, 2024.
- The 52-week low stock price for SBET is $0.43, indicating a -35.24% decrease from the current share price, occurred on July 05, 2024.
- The closing price of Sharplink Gaming Inc (SBET) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.70 | $0.621 | $0.079 | 29,671.0 | -0.60% |
| Nov 04, 2024 | $0.668 | $0.61 | $0.058 | 7,246.0 | +10.00% |
| Nov 01, 2024 | $0.6511 | $0.585 | $0.0661 | 19,199.0 | -10.98% |
| Oct 31, 2024 | $0.7371 | $0.6822 | $0.0549 | 3,909.0 | -2.40% |
| Oct 30, 2024 | $0.75 | $0.68 | $0.07 | 9,210.0 | -6.43% |
| Oct 29, 2024 | $0.77 | $0.641 | $0.129 | 23,291.0 | +0.28% |
| Oct 28, 2024 | $0.7672 | $0.71 | $0.0572 | 4,435.0 | +2.76% |
| Oct 25, 2024 | $0.7733 | $0.725 | $0.0483 | 2,541.0 | -5.12% |
| Oct 24, 2024 | $0.78 | $0.6618 | $0.1182 | 58,215.0 | +1.61% |
| Oct 23, 2024 | $0.7941 | $0.752 | $0.0421 | 4,049.0 | -2.34% |
| Oct 22, 2024 | $0.83 | $0.77 | $0.06 | 3,174.0 | -2.81% |
| Oct 21, 2024 | $0.8398 | $0.761 | $0.0788 | 7,280.0 | -2.19% |
| Oct 18, 2024 | $0.8225 | $0.745 | $0.0775 | 6,541.0 | +7.04% |
| Oct 17, 2024 | $0.808 | $0.7566 | $0.0514 | 5,742.0 | -3.11% |
| Oct 16, 2024 | $0.838 | $0.7801 | $0.0579 | 10,585.0 | +0.13% |
| Oct 15, 2024 | $0.8379 | $0.753 | $0.0849 | 10,476.0 | +0.06% |
| Oct 14, 2024 | $0.8399 | $0.746 | $0.0939 | 10,538.0 | +0.36% |
| Oct 11, 2024 | $0.8075 | $0.767 | $0.0405 | 40,826.0 | -5.29% |
| Oct 10, 2024 | $0.847 | $0.8149 | $0.0321 | 66,304.0 | -1.55% |
| Oct 09, 2024 | $0.8445 | $0.8008 | $0.0437 | 33,471.0 | +5.44% |
| Oct 08, 2024 | $0.87 | $0.7855 | $0.0845 | 76,428.0 | -3.66% |
Sharplink Gaming Inc Stock (SBET) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sharplink Gaming 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 Gaming Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sharplink Gaming Inc Stock (SBET) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.70 | $0.585 | $0.115 | 85,787.0 | -2.67% |
| Oct, 2024 | $0.88 | $0.641 | $0.239 | 698,019.0 | -7.94% |
| Sep, 2024 | $0.91 | $0.5766 | $0.3334 | 705,737.0 | +8.97% |
| Aug, 2024 | $0.80 | $0.54 | $0.26 | 436,542.0 | +4.62% |
| Jul, 2024 | $0.7049 | $0.43 | $0.2749 | 3,289,026.0 | +8.33% |
| Jun, 2024 | $0.9988 | $0.5634 | $0.4354 | 196,013.0 | -31.82% |
| May, 2024 | $1.15 | $0.8633 | $0.2836 | 232,213.0 | -14.57% |
| Apr, 2024 | $1.47 | $0.945 | $0.5217 | 227,530.0 | -29.45% |
| Mar, 2024 | $1.68 | $1.26 | $0.4199 | 216,294.0 | +2.82% |
| Feb, 2024 | $1.58 | $1.08 | $0.50 | 752,183.0 | +15.45% |
| Jan, 2024 | $2.18 | $1.08 | $1.10 | 2,715,632.0 | -18.00% |
Sharplink Gaming Inc Stock (SBET) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.62 | $1.18 | $0.4437 | 170,107.0 | +9.49% |
| Nov, 2023 | $1.90 | $1.27 | $0.63 | 121,263.0 | -13.84% |
| Oct, 2023 | $1.71 | $1.58 | $0.13 | 50,760.0 | -0.63% |
| Sep, 2023 | $2.59 | $1.50 | $1.09 | 96,254.0 | -32.20% |
| Aug, 2023 | $2.93 | $1.96 | $0.9699 | 103,219.0 | -17.55% |
| Jul, 2023 | $3.22 | $2.70 | $0.5151 | 165,444.0 | -3.78% |
| Jun, 2023 | $3.43 | $2.54 | $0.8946 | 472,567.0 | -5.25% |
| May, 2023 | $3.64 | $2.34 | $1.30 | 847,022.0 | +19.85% |
| Apr, 2023 | $4.53 | $2.38 | $2.15 | 292,347.2 | -31.05% |
| Mar, 2023 | $4.80 | $3.33 | $1.47 | 183,783.9 | -7.32% |
| Feb, 2023 | $11.00 | $4.00 | $7.00 | 4,033,778.7 | -24.07% |
| Jan, 2023 | $5.80 | $3.04 | $2.75 | 334,247.8 | +72.08% |
Sharplink Gaming Inc Stock (SBET) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.86 | $2.50 | $3.36 | 339,028.2 | -44.24% |
| Nov, 2022 | $7.80 | $5.56 | $2.24 | 72,869.0 | -24.91% |
| Oct, 2022 | $9.20 | $6.00 | $3.20 | 175,123.6 | -16.60% |
| Sep, 2022 | $12.40 | $8.55 | $3.85 | 298,883.5 | -19.62% |
| Aug, 2022 | $14.00 | $9.05 | $4.95 | 298,475.7 | +15.26% |
| Jul, 2022 | $10.90 | $8.60 | $2.30 | 145,550.8 | +8.37% |
| Jun, 2022 | $12.90 | $7.51 | $5.39 | 307,324.4 | +2.57% |
| May, 2022 | $11.20 | $7.02 | $4.18 | 172,794.0 | -15.27% |
| Apr, 2022 | $15.40 | $10.10 | $5.30 | 166,547.8 | -28.22% |
| Mar, 2022 | $16.80 | $10.30 | $6.50 | 583,886.4 | -1.71% |
| Feb, 2022 | $18.90 | $12.90 | $6.00 | 306,581.2 | -16.57% |
| Jan, 2022 | $27.90 | $14.70 | $13.20 | 1,121,409.6 | -33.96% |
0.09%
6.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):