Get the Stockscreener App
7.63
2.93%
-0.23
Pre-market:
7.37
-0.26
-3.41%
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 26, 2026, is $7.63.
- 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 238.21% to $7.63 now.
- The 52-week high stock price for SBET is $14.90, representing a 95.28% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for SBET is $4.46, indicating a -41.55% 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 23, 2026 | $8.02 | $7.61 | $0.405 | 7,152,788.0 | -2.93% |
| Oct 22, 2026 | $8.08 | $7.71 | $0.37 | 6,890,298.0 | -5.87% |
| Oct 21, 2026 | $8.53 | $7.89 | $0.635 | 8,475,072.0 | +6.10% |
| Oct 20, 2026 | $8.04 | $7.38 | $0.66 | 5,157,871.0 | +5.50% |
| Oct 19, 2026 | $7.74 | $7.41 | $0.3265 | 7,230,020.0 | -1.45% |
| Oct 16, 2026 | $8.07 | $7.50 | $0.57 | 8,082,157.0 | -7.46% |
| Oct 15, 2026 | $8.21 | $7.43 | $0.78 | 8,844,412.0 | +3.54% |
| 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% |
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 | $7.38 | $2.85 | 124,961,648.0 | -17.78% |
| 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% |
1.15%
5.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):