Get the Stockscreener App
8.205
3.86%
0.305
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 October 15, 2026, is $8.205.
- Sharplink Inc all-time high stock price is $842.40, occurred on August 30, 2021.
- The lowest Sharplink Inc stock price recorded was $2.256 on April 21, 2025. Since then, Sharplink Inc's stock price has risen over 263.70% to $8.205 now.
- The 52-week high stock price for SBET is $16.20, representing a 97.44% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for SBET is $4.46, indicating a -45.64% 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 $8.0796. The stock closed the year at $8.94, a gain of over 10.65% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $8.21 | $7.43 | $0.78 | 6,908,269.0 | +3.73% |
| Oct 14, 2026 | $8.33 | $7.68 | $0.65 | 13,689,779.0 | -6.06% |
| Oct 13, 2026 | $8.65 | $8.40 | $0.2499 | 4,127,100.0 | -0.94% |
| Oct 12, 2026 | $8.71 | $8.37 | $0.345 | 7,384,000.0 | -1.16% |
| Oct 09, 2026 | $8.98 | $8.58 | $0.40 | 7,420,630.0 | -2.50% |
| Oct 08, 2026 | $8.84 | $8.40 | $0.4367 | 8,738,890.0 | -1.56% |
| Oct 07, 2026 | $9.12 | $8.82 | $0.30 | 7,319,468.0 | -5.79% |
| Oct 06, 2026 | $9.84 | $9.40 | $0.43 | 5,045,284.0 | -0.94% |
| Oct 05, 2026 | $9.81 | $9.39 | $0.4145 | 5,668,678.0 | +2.57% |
| Oct 02, 2026 | $10.23 | $9.23 | $0.998 | 8,390,703.0 | -2.40% |
| Oct 01, 2026 | $9.69 | $9.27 | $0.42 | 5,344,498.0 | +3.23% |
| Sep 30, 2026 | $9.84 | $9.26 | $0.58 | 5,923,514.0 | -1.90% |
| Sep 29, 2026 | $9.88 | $9.41 | $0.475 | 5,494,371.0 | -0.42% |
| Sep 28, 2026 | $9.76 | $9.41 | $0.34 | 6,997,861.0 | -1.35% |
| Sep 25, 2026 | $10.00 | $9.45 | $0.55 | 5,399,353.0 | -3.22% |
| Sep 24, 2026 | $10.03 | $9.67 | $0.36 | 5,513,717.0 | +1.43% |
| Sep 23, 2026 | $10.27 | $9.73 | $0.535 | 9,393,504.0 | -4.11% |
| Sep 22, 2026 | $10.39 | $9.85 | $0.545 | 16,130,828.0 | +2.51% |
| Sep 21, 2026 | $10.12 | $9.62 | $0.495 | 13,577,194.0 | +6.74% |
| Sep 18, 2026 | $9.37 | $8.58 | $0.785 | 16,049,815.0 | +13.20% |
| Sep 17, 2026 | $8.59 | $8.10 | $0.485 | 8,206,129.0 | +3.51% |
| Sep 16, 2026 | $8.41 | $7.81 | $0.60 | 6,993,746.0 | -4.20% |
| Sep 15, 2026 | $8.80 | $8.11 | $0.695 | 8,403,747.0 | -8.96% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $10.23 | $7.43 | $2.80 | 80,037,299.0 | -11.69% |
| Sep, 2026 | $10.39 | $7.81 | $2.58 | 183,075,056.0 | +7.53% |
| 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 | 97,885,162.0 | +2,225% |
| Apr, 2025 | $4.41 | $2.26 | $2.15 | 2,490,749.0 | -5.53% |
| Mar, 2025 | $6.00 | $3.00 | $3.00 | 1,370,118.0 | -21.35% |
| Feb, 2025 | $8.27 | $3.98 | $4.29 | 5,346,503.0 | -13.91% |
| Jan, 2025 | $9.24 | $4.00 | $5.24 | 944,255.0 | -33.28% |
Sharplink Inc Stock (SBET) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.44 | $4.95 | $8.49 | 2,763,614.0 | +10.58% |
| Nov, 2024 | $13.08 | $6.44 | $6.64 | 542,854.0 | -9.41% |
| Oct, 2024 | $10.56 | $7.69 | $2.87 | 58,168.0 | -7.94% |
| Sep, 2024 | $10.92 | $6.92 | $4.00 | 58,811.0 | +8.97% |
| Aug, 2024 | $9.60 | $6.48 | $3.12 | 36,380.0 | +4.62% |
| Jul, 2024 | $8.46 | $5.16 | $3.30 | 274,088.0 | +8.33% |
| Jun, 2024 | $11.99 | $6.76 | $5.22 | 16,336.0 | -31.82% |
| May, 2024 | $13.76 | $10.36 | $3.40 | 19,354.0 | -14.57% |
| Apr, 2024 | $17.60 | $11.34 | $6.26 | 18,961.0 | -29.45% |
| Mar, 2024 | $20.16 | $15.12 | $5.04 | 18,025.0 | +2.82% |
| Feb, 2024 | $18.96 | $12.96 | $6.00 | 62,683.0 | +15.45% |
| Jan, 2024 | $26.16 | $12.96 | $13.20 | 226,304.0 | -18.00% |
8.02%
3.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):