16.95
price down icon3.53%   -0.62
after-market After Hours: 16.99 0.04 +0.24%
loading

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 October 09, 2025, is $16.95.
  • Sharplink Gaming Inc all-time high stock price is $124.12, occurred on May 30, 2025.
  • 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 $16.95 now.
  • The 52-week high stock price for SBET is $124.12, representing a 632.27% increase from the current share price, occurred on May 30, 2025.
  • The 52-week low stock price for SBET is $2.256, indicating a -86.69% decrease from the current share price, occurred on April 21, 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:
Date High Low High - Low Volume % Change
Oct 09, 2025 $17.15 $16.24 $0.91 15,273,189.0 -3.53%
Oct 08, 2025 $18.05 $17.27 $0.78 11,973,324.0 -1.13%
Oct 07, 2025 $19.54 $17.41 $2.12 19,680,935.0 -7.64%
Oct 06, 2025 $19.46 $18.51 $0.9489 17,062,705.0 +5.83%
Oct 03, 2025 $18.73 $17.71 $1.02 15,335,068.0 +0.50%
Oct 02, 2025 $18.49 $17.52 $0.9665 17,054,835.0 +4.15%
Oct 01, 2025 $18.12 $17.16 $0.957 16,441,785.0 +2.12%
Sep 30, 2025 $17.37 $16.58 $0.79 9,441,918.0 -1.45%
Sep 29, 2025 $17.52 $16.01 $1.51 20,332,579.0 +7.88%
Sep 26, 2025 $16.53 $15.60 $0.9294 13,306,233.0 -1.90%
Sep 25, 2025 $16.82 $15.82 $1.00 18,406,748.0 -7.22%
Sep 24, 2025 $18.10 $16.49 $1.61 19,992,843.0 +3.35%
Sep 23, 2025 $17.43 $16.45 $0.9841 15,677,651.0 +2.41%
Sep 22, 2025 $16.98 $16.08 $0.90 20,689,741.0 -4.15%
Sep 19, 2025 $17.84 $16.76 $1.08 29,456,030.0 +0.64%
Sep 18, 2025 $18.67 $17.19 $1.48 28,326,800.0 +0.58%
Sep 17, 2025 $17.48 $16.34 $1.14 18,921,745.0 +1.00%
Sep 16, 2025 $17.12 $16.19 $0.9277 15,012,966.0 +0.95%
Sep 15, 2025 $17.23 $16.32 $0.91 21,602,812.0 -5.14%
Sep 12, 2025 $17.82 $16.53 $1.29 27,672,766.0 +8.19%
Sep 11, 2025 $17.26 $16.04 $1.22 22,790,333.0 +1.68%
Sep 10, 2025 $17.16 $15.97 $1.19 22,639,964.0 -3.59%

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
Oct, 2025 $19.54 $16.24 $3.30 128,095,030.0 -0.35%
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 Gaming 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%

Sharplink Gaming Inc Stock (SBET) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $19.48 $14.16 $5.32 14,175.6 +9.49%
Nov, 2023 $22.80 $15.24 $7.56 10,105.3 -13.84%
Oct, 2023 $20.52 $18.96 $1.56 4,230.0 -0.63%
Sep, 2023 $31.08 $18.00 $13.08 8,021.2 -32.20%
Aug, 2023 $35.16 $23.52 $11.64 8,601.6 -17.55%
Jul, 2023 $38.58 $32.40 $6.18 13,787.0 -3.78%
Jun, 2023 $41.21 $30.48 $10.74 39,380.6 -5.25%
May, 2023 $43.68 $28.08 $15.60 70,585.2 +19.85%
Apr, 2023 $54.37 $28.56 $25.81 24,362.3 -31.05%
Mar, 2023 $57.59 $39.97 $17.62 15,315.3 -7.32%
Feb, 2023 $132.0 $48.00 $84.00 336,148.2 -24.07%
Jan, 2023 $69.60 $36.54 $33.06 27,854.0 +72.08%
$17.01
price down icon 2.07%
gambling RSI
$18.83
price up icon 3.23%
$10.39
price down icon 0.57%
$6.81
price up icon 0.15%
$91.10
price down icon 1.58%
Cap:     |  Volume (24h):