Get the Stockscreener App
0.4551
0.72%
-0.0033
After Hours:
.49
0.0349
+7.67%
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 January 30, 2025, is $0.4551.
- 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 $0.4551 now.
- The 52-week high stock price for SBET is $1.68, representing a 269.15% increase from the current share price, occurred on March 18, 2024.
- The 52-week low stock price for SBET is $0.3333, indicating a -26.76% decrease from the current share price, occurred on January 27, 2025.
- The closing price of Sharplink Gaming Inc (SBET) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $0.5297 | $0.43 | $0.0997 | 1,481,318.0 | -0.72% |
| Jan 29, 2025 | $0.59 | $0.375 | $0.215 | 5,515,260.0 | +16.94% |
| Jan 28, 2025 | $0.398 | $0.3559 | $0.0421 | 95,524.0 | +4.81% |
| Jan 27, 2025 | $0.4672 | $0.3333 | $0.1339 | 301,350.0 | -15.99% |
| Jan 24, 2025 | $0.469 | $0.4421 | $0.0269 | 83,185.0 | -5.07% |
| Jan 23, 2025 | $0.4914 | $0.452 | $0.0394 | 86,983.0 | -3.12% |
| Jan 22, 2025 | $0.5094 | $0.468 | $0.0414 | 64,624.0 | +0.85% |
| Jan 21, 2025 | $0.4925 | $0.46 | $0.0325 | 105,090.0 | -3.13% |
| Jan 17, 2025 | $0.503 | $0.49 | $0.013 | 99,445.0 | -3.96% |
| Jan 16, 2025 | $0.5299 | $0.4828 | $0.0471 | 52,986.0 | +3.21% |
| Jan 15, 2025 | $0.5025 | $0.48 | $0.0225 | 127,786.0 | +4.15% |
| Jan 14, 2025 | $0.58 | $0.45 | $0.13 | 497,454.0 | -17.10% |
| Jan 13, 2025 | $0.6114 | $0.5355 | $0.0759 | 349,465.0 | -3.64% |
| Jan 10, 2025 | $0.615 | $0.55 | $0.065 | 119,088.0 | -1.33% |
| Jan 08, 2025 | $0.65 | $0.6015 | $0.0485 | 113,486.0 | -3.94% |
| Jan 07, 2025 | $0.68 | $0.6301 | $0.0499 | 170,141.0 | -3.79% |
| Jan 06, 2025 | $0.67 | $0.63 | $0.04 | 79,614.0 | +4.43% |
| Jan 03, 2025 | $0.6721 | $0.616 | $0.0561 | 371,462.0 | -6.28% |
| Jan 02, 2025 | $0.77 | $0.63 | $0.14 | 1,092,229.0 | +4.52% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $0.77 | $0.3333 | $0.4367 | 12,287,808.0 | -29.35% |
Sharplink Gaming Inc Stock (SBET) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.12 | $0.4123 | $0.7077 | 33,163,349.0 | +10.58% |
| Nov, 2024 | $1.09 | $0.5367 | $0.5533 | 6,514,229.0 | -9.41% |
| 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% |
1.83%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):