SharpLink Gaming Ltd. - SBET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 19, 2025	16.88	17.33	17.33	17.84	16.76	26.4M
September 18, 2025	17.51	17.22	17.22	18.67	17.19	28.15M
September 17, 2025	16.94	17.12	17.12	17.48	16.35	19.38M
September 16, 2025	17.05	16.95	16.95	17.12	16.19	14.98M
September 15, 2025	17.14	16.79	16.79	17.23	16.32	21.81M
September 12, 2025	16.61	17.7	17.7	17.83	16.53	27.47M
September 11, 2025	16.11	16.36	16.36	17.26	16.04	22.72M
September 10, 2025	16.86	16.09	16.09	17.16	15.97	22.56M
September 09, 2025	16.42	16.69	16.69	16.77	15.84	23.79M
September 08, 2025	15.16	15.67	15.67	16.17	14.97	23.26M
September 05, 2025	15.84	14.94	14.94	16.06	14.29	29.56M
September 04, 2025	16.1	15.43	15.43	16.17	14.97	38.06M
September 03, 2025	17.14	16.82	16.82	17.43	16.52	29.98M
September 02, 2025	17.48	16.98	16.98	17.87	16.61	25.47M
August 29, 2025	18.38	17.82	17.82	18.45	17.51	21.08M
August 28, 2025	19.15	18.46	18.46	19.38	18.26	25.37M
August 27, 2025	19.74	19.27	19.27	20.27	19.13	30.07M
August 26, 2025	19.34	19.93	19.93	20.08	19.01	25.11M
August 25, 2025	20.37	19.17	19.17	20.41	19.1	36.2M
August 22, 2025	18.4	20.87	20.87	21.03	18.25	84.58M
August 21, 2025	18.7	18.04	18.04	19.45	17.91	25.26M
August 20, 2025	18.6	19.47	19.47	19.66	18.22	37.66M
August 19, 2025	19.59	18.38	18.38	20.02	18.09	36.73M
August 18, 2025	19.47	20.12	20.12	21.21	18.92	43.78M
August 15, 2025	22.5	19.85	19.85	22.72	19.63	59.66M
August 14, 2025	21.89	23.49	23.49	23.78	21.76	46.46M
August 13, 2025	23.27	23.52	23.52	24.55	22.36	56.96M
August 12, 2025	24	22.47	22.47	24.03	21.44	74.51M
August 11, 2025	24.12	22.34	22.34	28.26	22.26	113.44M
August 08, 2025	23.55	23.92	23.92	25.41	22.21	79.82M
August 07, 2025	21.72	23.36	23.36	24.1	21.53	53.41M
August 06, 2025	19.51	22.14	22.14	22.44	18.64	34.58M
August 05, 2025	19.04	20.23	20.23	20.3	18.35	23.96M
August 04, 2025	17.94	19.14	19.14	20.14	17.69	39.47M
August 01, 2025	18.05	17.14	17.14	18.81	17.09	29.19M
July 31, 2025	19.5	18.81	18.81	19.5	18.8	22.36M
July 30, 2025	18.7	19.56	19.56	20.65	18.7	36.02M
July 29, 2025	20.32	19.08	19.08	20.84	18.37	40.7M
July 28, 2025	23.1	20.93	20.93	23.1	19.78	53.06M
July 25, 2025	24.77	21.99	21.99	24.99	21.35	47.49M
July 24, 2025	25.76	23.32	23.32	28.5	22.12	70.76M
July 23, 2025	26.44	25.81	25.81	26.78	24.53	32.55M
July 22, 2025	26.36	27.4	27.4	29.79	25	58.02M
July 21, 2025	32	25.25	25.25	34.29	24.79	82.72M
July 18, 2025	36.95	28.98	28.98	40.46	28.91	86.78M
July 17, 2025	39.07	36.4	36.4	39.08	32.32	98.3M
July 16, 2025	33.8	37.38	37.38	39.08	31.36	80.59M
July 15, 2025	25.3	28.97	28.97	29.25	24.13	70.81M
July 14, 2025	25	23.88	23.88	27.61	23.17	55.33M
July 11, 2025	20.03	21.65	21.65	22.82	19.3	54.69M
July 10, 2025	17.69	18.48	18.48	20.44	16.5	45.89M
July 09, 2025	19.02	17.06	17.06	19.02	15.32	56.56M
July 08, 2025	14.39	16.29	16.29	16.51	14.01	51.71M
July 07, 2025	13.33	12.67	12.67	15.17	12.46	31.06M
July 03, 2025	13.97	12.66	12.66	14	11.83	33.75M
July 02, 2025	9.5	11.98	11.98	12.44	9.18	28.02M
July 01, 2025	9.97	9.35	9.35	10.35	9.31	6.87M
June 30, 2025	9.7	9.93	9.93	10.14	9.07	8.84M
June 27, 2025	9.84	9.36	9.36	9.88	9.31	7.68M
June 26, 2025	10.5	10.08	10.08	10.6	9.71	7.27M

SharpLink Gaming Ltd. (SBET) NASDAQ