Get the Stockscreener App
6.62
0.45%
-0.03
Pre-market:
6.67
0.05
+0.76%
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 February 11, 2026, is $6.62.
- 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 $6.62 now.
- The 52-week high stock price for SBET is $124.12, representing a 1,775% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for SBET is $2.256, indicating a -65.92% decrease from the current share price, occurred on April 21, 2025.
- 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 |
|---|---|---|---|---|---|
| Feb 11, 2026 | $6.73 | $6.37 | $0.36 | 6,977,414.0 | -0.45% |
| Feb 10, 2026 | $7.03 | $6.63 | $0.40 | 6,127,464.0 | -6.47% |
| Feb 09, 2026 | $7.32 | $6.79 | $0.525 | 6,876,148.0 | +1.14% |
| Feb 06, 2026 | $7.10 | $6.50 | $0.60 | 9,700,809.0 | +15.82% |
| Feb 05, 2026 | $6.84 | $5.97 | $0.87 | 14,337,257.0 | -14.27% |
| Feb 04, 2026 | $7.60 | $6.99 | $0.61 | 10,548,984.0 | -7.57% |
| Feb 03, 2026 | $7.77 | $7.09 | $0.6787 | 8,664,337.0 | -1.67% |
| Feb 02, 2026 | $8.34 | $7.71 | $0.635 | 11,265,255.0 | -12.27% |
| Jan 30, 2026 | $9.26 | $8.68 | $0.58 | 9,581,896.0 | -5.23% |
| Jan 29, 2026 | $9.94 | $9.13 | $0.805 | 7,710,437.0 | -6.02% |
| Jan 28, 2026 | $10.21 | $9.82 | $0.3899 | 4,969,497.0 | -0.20% |
| Jan 27, 2026 | $10.00 | $9.38 | $0.615 | 5,932,664.0 | +6.50% |
| Jan 26, 2026 | $9.59 | $9.22 | $0.366 | 7,954,727.0 | -3.79% |
| Jan 23, 2026 | $10.09 | $9.57 | $0.5183 | 5,166,592.0 | -0.31% |
| Jan 22, 2026 | $9.97 | $9.49 | $0.48 | 5,893,919.0 | -1.91% |
| Jan 21, 2026 | $10.14 | $9.42 | $0.725 | 7,649,451.0 | +0.25% |
| Jan 20, 2026 | $10.35 | $9.85 | $0.50 | 8,590,872.0 | -9.59% |
| Jan 16, 2026 | $11.07 | $10.43 | $0.6399 | 7,567,945.0 | +5.36% |
| Jan 15, 2026 | $10.87 | $10.40 | $0.47 | 7,714,174.0 | -4.04% |
| Jan 14, 2026 | $11.10 | $10.63 | $0.47 | 7,281,017.0 | +3.23% |
| Jan 13, 2026 | $10.65 | $10.19 | $0.46 | 5,524,635.0 | +2.73% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $8.34 | $5.97 | $2.37 | 81,475,082.0 | -25.45% |
| 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% |
2.21%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):