1.2099
price up icon1.67%   +0.0199
pre-market  Pre-market:  1.2208   0.0109   +0.90%
loading

SharpLink Gaming Ltd Stock (SBET) Price History

The historical daily chart and data for SharpLink Gaming Ltd stock (SBET), show that the latest closing stock price as of April 23, 2024, is $1.2099.
  • SharpLink Gaming Ltd all-time high stock price is $70.20, occurred on August 30, 2021.
  • The lowest SharpLink Gaming Ltd stock price recorded was $0.00 on April 05, 2024. Since then, SharpLink Gaming Ltd's stock price has risen over to $1.2099 now.
  • The 52-week high stock price for SBET is $3.832, representing a 216.72% increase from the current share price, occurred on April 25, 2023.
  • The 52-week low stock price for SBET is $1.08, indicating a -10.74% decrease from the current share price, occurred on January 26, 2024.
  • The closing price of SharpLink Gaming Ltd (SBET) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 23, 2024 $1.21 $1.15 $0.06 4,766.0 +1.67%
Apr 22, 2024 $1.30 $1.19 $0.1099 1,867.0 -4.03%
Apr 18, 2024 $1.31 $1.24 $0.07 7,402.0 -5.34%
Apr 17, 2024 $1.31 $1.31 $0.00 596.0 +0.00%
Apr 16, 2024 $1.39 $1.31 $0.08 8,300.0 -4.38%
Apr 15, 2024 $1.47 $1.32 $0.1467 2,657.0 -4.86%
Apr 12, 2024 $1.46 $1.38 $0.085 896.0 +3.97%
Apr 11, 2024 $1.42 $1.30 $0.1199 8,056.0 -1.77%
Apr 10, 2024 $1.41 $1.39 $0.02 3,983.0 +1.40%
Apr 09, 2024 $1.46 $1.33 $0.1289 43,258.0 +2.46%
Apr 08, 2024 $1.40 $1.30 $0.0999 3,005.0 -5.09%
Apr 04, 2024 $1.43 $1.43 $0.00 1,396.0 +5.15%
Apr 03, 2024 $1.43 $1.36 $0.07 536.0 +5.43%
Apr 02, 2024 $1.39 $1.25 $0.1399 12,736.0 -8.51%
Apr 01, 2024 $1.45 $1.40 $0.0499 3,888.0 -3.42%
Mar 28, 2024 $1.46 $1.42 $0.04 6,558.0 -2.01%
Mar 27, 2024 $1.49 $1.39 $0.0983 1,147.0 +4.20%
Mar 26, 2024 $1.50 $1.40 $0.10 17,323.0 -2.72%

SharpLink Gaming Ltd Stock (SBET) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of SharpLink Gaming Ltd 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 Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

SharpLink Gaming Ltd Stock (SBET) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $1.47 $1.15 $0.3167 108,108.0 -17.13%
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 Ltd 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%

SharpLink Gaming Ltd Stock (SBET) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $5.86 $2.50 $3.36 339,028.2 -44.24%
Nov, 2022 $7.80 $5.56 $2.24 72,869.0 -24.91%
Oct, 2022 $9.20 $6.00 $3.20 175,123.6 -16.60%
Sep, 2022 $12.40 $8.55 $3.85 298,883.5 -19.62%
Aug, 2022 $14.00 $9.05 $4.95 298,475.7 +15.26%
Jul, 2022 $10.90 $8.60 $2.30 145,550.8 +8.37%
Jun, 2022 $12.90 $7.51 $5.39 307,324.4 +2.57%
May, 2022 $11.20 $7.02 $4.18 172,794.0 -15.27%
Apr, 2022 $15.40 $10.10 $5.30 166,547.8 -28.22%
Mar, 2022 $16.80 $10.30 $6.50 583,886.4 -1.71%
Feb, 2022 $18.90 $12.90 $6.00 306,581.2 -16.57%
Jan, 2022 $27.90 $14.70 $13.20 1,121,409.6 -33.96%
gambling RSI
$6.08
price down icon 0.49%
$8.70
price down icon 2.68%
$11.68
price up icon 1.04%
$29.45
price up icon 0.07%
$3.05
price up icon 0.00%
gambling IGT
$20.51
price up icon 0.39%
Cap:     |  Volume (24h):