Get the Stockscreener App
6.40
0.87%
0.08
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 August 05, 2026, is $6.40.
- 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 $6.40 now.
- The 52-week high stock price for SBET is $28.26, representing a 341.56% increase from the current share price, occurred on August 11, 2025.
- The 52-week low stock price for SBET is $4.46, indicating a -30.31% 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 $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 |
|---|---|---|---|---|---|
| Aug 05, 2026 | $6.42 | $6.12 | $0.295 | 3,954,714.0 | +1.19% |
| Aug 04, 2026 | $6.33 | $6.08 | $0.25 | 5,949,678.0 | +1.61% |
| Aug 03, 2026 | $6.28 | $5.93 | $0.345 | 7,069,981.0 | +1.63% |
| Jul 31, 2026 | $6.39 | $5.88 | $0.51 | 9,233,374.0 | -4.52% |
| Jul 30, 2026 | $6.53 | $6.27 | $0.2591 | 9,091,766.0 | +4.40% |
| Jul 29, 2026 | $6.45 | $6.10 | $0.35 | 7,640,342.0 | -4.66% |
| Jul 28, 2026 | $6.53 | $5.99 | $0.54 | 11,277,723.0 | +0.94% |
| Jul 27, 2026 | $6.40 | $6.01 | $0.39 | 10,120,155.0 | +9.81% |
| Jul 24, 2026 | $6.05 | $5.70 | $0.355 | 6,612,278.0 | -3.17% |
| Jul 23, 2026 | $6.29 | $5.96 | $0.33 | 5,898,120.0 | -5.06% |
| Jul 22, 2026 | $6.49 | $6.18 | $0.305 | 6,421,408.0 | +0.80% |
| Jul 21, 2026 | $6.38 | $6.20 | $0.18 | 8,727,347.0 | +2.12% |
| Jul 20, 2026 | $6.25 | $5.74 | $0.515 | 10,193,386.0 | +8.38% |
| Jul 17, 2026 | $5.76 | $5.44 | $0.32 | 7,179,336.0 | -1.31% |
| Jul 16, 2026 | $6.03 | $5.71 | $0.315 | 7,616,812.0 | -5.59% |
| Jul 15, 2026 | $6.27 | $5.90 | $0.37 | 12,920,873.0 | +2.18% |
| Jul 14, 2026 | $5.97 | $5.64 | $0.3311 | 11,250,693.0 | +9.78% |
| Jul 13, 2026 | $5.54 | $5.29 | $0.245 | 5,949,484.0 | -1.63% |
| Jul 10, 2026 | $5.63 | $5.38 | $0.255 | 8,185,789.0 | +3.57% |
| Jul 09, 2026 | $5.46 | $5.21 | $0.25 | 7,678,434.0 | -2.03% |
| Jul 08, 2026 | $5.51 | $5.16 | $0.355 | 10,393,351.0 | -0.37% |
| Jul 07, 2026 | $5.65 | $5.35 | $0.30 | 8,851,182.0 | -3.88% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $6.42 | $5.93 | $0.485 | 16,974,373.0 | +4.49% |
| 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 | 97,885,161.8 | +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% |
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):