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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	10.23	9.95	9.95	10.35	9.85	8.58M
January 16, 2026	10.46	11	11	11.07	10.43	7.57M
January 15, 2026	10.77	10.44	10.44	10.87	10.4	7.73M
January 14, 2026	10.99	10.88	10.88	11.1	10.63	7.3M
January 13, 2026	10.4	10.54	10.54	10.65	10.19	5.55M
January 12, 2026	10.03	10.26	10.26	10.42	9.92	4.79M
January 09, 2026	10.4	10.02	10.02	10.41	9.79	5.18M
January 08, 2026	9.92	10.28	10.28	10.52	9.79	6.59M
January 07, 2026	10.29	10.14	10.14	10.46	10.07	6.12M
January 06, 2026	10.45	10.34	10.34	10.72	10.07	7.27M
January 05, 2026	10.01	10.27	10.27	10.53	9.9	9.3M
January 02, 2026	9.14	9.69	9.69	9.95	8.98	10.76M
December 31, 2025	8.85	8.94	8.94	8.98	8.69	8.72M
December 30, 2025	8.85	8.79	8.79	9.11	8.76	8.38M
December 29, 2025	8.8	8.96	8.96	9.16	8.77	10.9M
December 26, 2025	9.1	8.9	8.9	9.15	8.85	6.63M
December 24, 2025	9.13	9.2	9.2	9.2	8.96	4.02M
December 23, 2025	9.28	9.24	9.24	9.43	9.04	8.53M
December 22, 2025	10.01	9.57	9.57	10.04	9.52	7.49M
December 19, 2025	9.45	9.81	9.81	9.85	9.45	10.02M
December 18, 2025	9.55	9.02	9.02	9.88	9.01	8.19M
December 17, 2025	9.48	9.27	9.27	10.03	9.25	9.15M
December 16, 2025	9.47	9.71	9.71	9.79	9.38	7.63M
December 15, 2025	10.47	9.51	9.51	10.55	9.47	10.52M
December 12, 2025	11.71	10.51	10.51	11.76	10.49	8.71M
December 11, 2025	11.45	11.53	11.53	11.64	11.12	7.51M
December 10, 2025	11.41	12.02	12.02	12.29	11.3	10.68M
December 09, 2025	10.92	11.6	11.6	12.08	10.87	9.94M
December 08, 2025	11.14	11.06	11.06	11.35	10.75	8.03M
December 05, 2025	10.8	10.72	10.72	11.12	10.61	6.95M
December 04, 2025	10.66	11.16	11.16	11.16	10.49	9.09M
December 03, 2025	10.13	10.59	10.59	10.71	10.05	8.12M
December 02, 2025	9.86	9.97	9.97	10.52	9.81	10.24M
December 01, 2025	9.77	9.6	9.6	9.9	9.38	8.69M
November 28, 2025	10.6	10.62	10.62	10.99	10.47	6.11M
November 26, 2025	9.93	10.25	10.25	10.44	9.78	9.31M
November 25, 2025	9.82	9.93	9.93	9.99	9.57	6.52M
November 24, 2025	9.57	10.08	10.08	10.21	9.5	11.07M
November 21, 2025	9.13	9.52	9.52	9.62	8.76	13.63M
November 20, 2025	10.18	9.3	9.3	10.22	9.24	13.34M
November 19, 2025	10.43	9.87	9.87	10.62	9.76	11.11M
November 18, 2025	10.08	10.55	10.55	10.86	10.06	9.8M
November 17, 2025	10.61	10.29	10.29	11.27	10.15	13.77M
November 14, 2025	10.59	10.89	10.89	11.08	10.55	12.75M
November 13, 2025	11.66	10.99	10.99	12.08	10.57	14.05M
November 12, 2025	11.92	11.57	11.57	12.1	11.27	9.9M
November 11, 2025	11.76	11.56	11.56	11.96	11.49	8.9M
November 10, 2025	12.43	11.95	11.95	12.58	11.92	11.33M
November 07, 2025	10.81	11.96	11.96	12.17	10.7	10.87M
November 06, 2025	11.8	11.17	11.17	11.84	11.13	8.87M
November 05, 2025	12	12.13	12.13	12.38	11.76	8.54M
November 04, 2025	12.41	11.68	11.68	12.81	11.67	15.03M
November 03, 2025	13.2	13.09	13.09	13.43	12.68	11.75M
October 31, 2025	13.33	13.84	13.84	13.94	13.3	12.7M
October 30, 2025	13.2	12.77	12.77	13.36	12.73	11.73M
October 29, 2025	13.45	13.61	13.61	13.87	13.16	9.82M
October 28, 2025	14.37	13.74	13.74	14.51	13.71	7.84M
October 27, 2025	14.82	14.31	14.31	14.9	14.3	10.25M
October 24, 2025	14.05	13.92	13.92	14.14	13.74	9.99M
October 23, 2025	13.65	13.51	13.51	13.73	13.36	9.49M

SharpLink Gaming Ltd. (SBET) NASDAQ