Get the Stockscreener App
7.60
0.40%
0.03
After Hours:
7.56
-0.04
-0.53%
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 May 05, 2026, is $7.60.
- 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 $7.60 now.
- The 52-week high stock price for SBET is $124.12, representing a 1,533% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for SBET is $2.4066, indicating a -68.33% decrease from the current share price, occurred on May 08, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $7.74 | $7.46 | $0.285 | 4,350,840.0 | +0.40% |
| May 04, 2026 | $7.75 | $7.29 | $0.455 | 10,227,705.0 | +3.84% |
| May 01, 2026 | $7.41 | $7.18 | $0.2285 | 4,316,223.0 | +1.25% |
| Apr 30, 2026 | $7.26 | $6.99 | $0.275 | 7,996,775.0 | +2.86% |
| Apr 29, 2026 | $7.26 | $6.88 | $0.385 | 7,679,189.0 | -4.24% |
| Apr 28, 2026 | $7.35 | $6.92 | $0.425 | 5,463,602.0 | +1.81% |
| Apr 27, 2026 | $7.49 | $7.09 | $0.395 | 7,229,394.0 | -1.78% |
| Apr 24, 2026 | $7.50 | $7.19 | $0.3067 | 4,826,018.0 | -1.62% |
| Apr 23, 2026 | $7.61 | $7.25 | $0.355 | 7,562,482.0 | -0.54% |
| Apr 22, 2026 | $7.76 | $7.39 | $0.365 | 15,356,755.0 | +1.49% |
| Apr 21, 2026 | $7.83 | $7.32 | $0.51 | 6,774,940.0 | -5.52% |
| Apr 20, 2026 | $7.79 | $7.36 | $0.44 | 9,988,206.0 | -2.50% |
| Apr 17, 2026 | $8.09 | $7.78 | $0.31 | 7,813,553.0 | +3.23% |
| Apr 16, 2026 | $7.80 | $7.33 | $0.47 | 9,458,126.0 | +2.25% |
| Apr 15, 2026 | $7.58 | $7.12 | $0.46 | 7,011,819.0 | +6.02% |
| Apr 14, 2026 | $7.48 | $7.03 | $0.4488 | 9,621,892.0 | +6.57% |
| Apr 13, 2026 | $6.71 | $6.29 | $0.42 | 6,125,012.0 | +2.76% |
| Apr 10, 2026 | $6.67 | $6.45 | $0.22 | 8,181,086.0 | +1.56% |
| Apr 09, 2026 | $6.57 | $6.27 | $0.30 | 7,134,977.0 | +0.00% |
| Apr 08, 2026 | $6.89 | $6.36 | $0.535 | 8,099,008.0 | +2.88% |
| Apr 07, 2026 | $6.26 | $5.99 | $0.27 | 8,438,051.0 | -2.19% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $7.75 | $7.18 | $0.5735 | 23,245,608.0 | +5.56% |
| 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% |
0.75%
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):