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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	13.99	13.44	13.44	14.02	12.86	17.9M
October 21, 2025	14.55	14.34	14.34	15.04	14.21	11.4M
October 20, 2025	14.95	14.79	14.79	15.5	14.75	9.78M
October 17, 2025	13.93	14.34	14.34	14.42	13.69	14.53M
October 16, 2025	15.97	14.57	14.57	16.2	14.46	14.16M
October 15, 2025	15.88	15.15	15.15	16.13	14.98	9.2M
October 14, 2025	15.2	15.64	15.64	15.99	14.86	10.37M
October 13, 2025	15.67	16.13	16.13	16.2	15.11	12.62M
October 10, 2025	17.02	15.32	15.32	17.17	15.14	21.17M
October 09, 2025	17.14	16.95	16.95	17.15	16.24	15.1M
October 08, 2025	17.49	17.57	17.57	18.05	17.27	12.07M
October 07, 2025	19.27	17.77	17.77	19.54	17.41	19.84M
October 06, 2025	18.84	19.24	19.24	19.46	18.51	17.25M
October 03, 2025	18.18	18.18	18.18	18.73	17.71	15.45M
October 02, 2025	17.67	18.09	18.09	18.49	17.52	17.03M
October 01, 2025	17.52	17.37	17.37	18.12	17.16	16.6M
September 30, 2025	16.8	17.01	17.01	17.37	16.58	9.57M
September 29, 2025	16.05	17.26	17.26	17.52	16.01	20.46M
September 26, 2025	16.32	16	16	16.53	15.6	13.3M
September 25, 2025	16.33	16.31	16.31	16.82	15.82	18.54M
September 24, 2025	16.6	17.58	17.58	18.1	16.49	19.84M
September 23, 2025	16.61	17.01	17.01	17.43	16.45	15.7M
September 22, 2025	16.22	16.61	16.61	16.98	16.08	20.84M
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

SharpLink Gaming Ltd. (SBET) NASDAQ