SharpLink Gaming, Inc. - Common Stock (SBET)

0.4082Last Price

-0.0112 (-2.67%)Change

Sharplink Gaming Inc is an innovative technology company that focuses on enhancing the sports and gaming experience for consumers and businesses through its advanced software solutions

The company offers a range of products designed to bridge the gap between traditional sports and online gaming, enabling users to engage with sports events, place bets, and access real-time information seamlessly. Through its strategic partnerships and cutting-edge technology, Sharplink aims to create a more interactive and immersive environment for sports fans and bettors alike, ultimately driving growth in the rapidly evolving gaming industry.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	0.42	0.44	0.39	0.41	501,489	0.41
3/04/2025	0.40	0.46	0.37	0.42	801,397	0.42
3/03/2025	0.41	0.50	0.41	0.43	5,655,131	0.43
2/28/2025	0.37	0.38	0.35	0.37	201,287	0.37
2/27/2025	0.38	0.39	0.36	0.36	179,901	0.36
2/26/2025	0.38	0.40	0.38	0.39	195,163	0.39
2/25/2025	0.38	0.41	0.33	0.39	999,759	0.39
2/24/2025	0.44	0.48	0.37	0.40	2,077,901	0.40
2/21/2025	0.47	0.49	0.43	0.45	300,288	0.45
2/20/2025	0.51	0.51	0.47	0.47	239,764	0.47
2/19/2025	0.49	0.52	0.48	0.52	256,402	0.52
2/18/2025	0.51	0.56	0.48	0.50	1,356,420	0.50
2/14/2025	0.52	0.55	0.48	0.52	664,250	0.52
2/13/2025	0.50	0.54	0.49	0.51	585,115	0.51
2/12/2025	0.48	0.55	0.47	0.52	1,320,511	0.52
2/11/2025	0.50	0.53	0.46	0.50	861,758	0.50
2/10/2025	0.57	0.57	0.48	0.53	3,487,288	0.53
2/07/2025	0.44	0.54	0.43	0.49	2,467,084	0.49
2/06/2025	0.63	0.69	0.48	0.55	45,556,805	0.55
2/05/2025	0.41	0.44	0.37	0.42	3,611,342	0.42
2/04/2025	0.41	0.43	0.33	0.42	477,546	0.42
2/03/2025	0.42	0.43	0.40	0.43	580,435	0.43
1/31/2025	0.47	0.47	0.40	0.43	526,172	0.43
1/30/2025	0.48	0.53	0.43	0.46	1,484,774	0.46
1/29/2025	0.38	0.59	0.38	0.46	5,520,862	0.46
1/28/2025	0.39	0.40	0.36	0.39	95,524	0.39
1/27/2025	0.46	0.47	0.33	0.37	302,068	0.37
1/24/2025	0.47	0.47	0.44	0.45	83,186	0.45
1/23/2025	0.47	0.49	0.45	0.47	87,028	0.47
1/22/2025	0.48	0.51	0.47	0.48	64,658	0.48
1/21/2025	0.48	0.49	0.46	0.48	105,406	0.48
1/17/2025	0.50	0.50	0.49	0.50	105,339	0.50
1/16/2025	0.48	0.53	0.48	0.52	52,987	0.52
1/15/2025	0.48	0.50	0.48	0.50	127,803	0.50
1/14/2025	0.55	0.58	0.45	0.48	502,089	0.48
1/13/2025	0.58	0.61	0.54	0.58	350,465	0.58
1/10/2025	0.61	0.61	0.55	0.60	119,198	0.60
1/08/2025	0.64	0.65	0.60	0.61	113,486	0.61
1/07/2025	0.67	0.68	0.63	0.63	171,151	0.63
1/06/2025	0.65	0.67	0.63	0.66	80,273	0.66
1/03/2025	0.65	0.67	0.62	0.63	372,215	0.63
1/02/2025	0.64	0.77	0.63	0.67	1,094,803	0.67
12/31/2024	0.68	0.00	0.68	0.64	0	0.64
12/30/2024	0.72	0.75	0.68	0.68	177,288	0.68
12/27/2024	0.82	0.82	0.70	0.74	412,340	0.74
12/26/2024	0.79	0.83	0.75	0.79	350,000	0.79
12/24/2024	0.77	0.79	0.72	0.76	85,064	0.76
12/23/2024	0.79	0.79	0.72	0.74	324,390	0.74
12/20/2024	0.79	0.81	0.74	0.80	579,702	0.80
12/19/2024	0.78	0.80	0.75	0.75	131,372	0.75
12/18/2024	0.80	0.85	0.75	0.75	261,721	0.75
12/17/2024	0.78	0.80	0.74	0.78	211,885	0.78
12/16/2024	0.77	0.85	0.74	0.77	478,394	0.77
12/13/2024	0.72	0.82	0.72	0.75	287,957	0.75
12/12/2024	0.84	0.89	0.71	0.71	166,703	0.71
12/11/2024	0.93	0.94	0.80	0.82	305,932	0.82
12/10/2024	0.82	1.03	0.80	0.91	838,342	0.91
12/09/2024	0.78	0.90	0.73	0.87	1,451,504	0.87
12/06/2024	0.52	1.12	0.51	0.94	27,094,074	0.94