Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

SharpLink Gaming, Inc. (SBET)

Compare
0.2841
+0.0098
+(3.57%)
At close: April 10 at 4:00:02 PM EDT
0.2853
+0.00
+(0.42%)
After hours: April 10 at 7:59:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.27000.29000.26000.28000.2800330,800
Apr 9, 20250.25000.27000.23000.27000.2700556,000
Apr 8, 20250.28000.28000.25000.26000.2600632,800
Apr 7, 20250.26000.33000.23000.28000.28005,692,000
Apr 4, 20250.23000.27000.22000.26000.26002,793,100
Apr 3, 20250.25000.27000.19000.24000.2400915,400
Apr 2, 20250.30000.31000.26000.29000.29001,157,600
Apr 1, 20250.34000.37000.30000.33000.33006,640,400
Mar 31, 20250.27000.30000.25000.29000.29003,948,000
Mar 28, 20250.29000.30000.26000.27000.2700129,600
Mar 27, 20250.28000.30000.28000.30000.3000153,700
Mar 26, 20250.30000.31000.28000.29000.2900504,300
Mar 25, 20250.30000.30000.28000.30000.3000119,000
Mar 24, 20250.30000.31000.28000.29000.2900108,700
Mar 21, 20250.31000.32000.30000.30000.3000157,800
Mar 20, 20250.33000.34000.30000.31000.3100159,100
Mar 19, 20250.32000.33000.31000.32000.320083,800
Mar 18, 20250.32000.33000.31000.33000.3300194,700
Mar 17, 20250.32000.35000.28000.33000.3300911,300
Mar 14, 20250.38000.39000.34000.36000.36001,819,600
Mar 13, 20250.40000.42000.33000.36000.3600631,900
Mar 12, 20250.36000.41000.35000.39000.3900711,600
Mar 11, 20250.37000.39000.36000.37000.3700192,400
Mar 10, 20250.39000.42000.36000.38000.3800333,900
Mar 7, 20250.42000.43000.40000.41000.4100333,500
Mar 6, 20250.40000.45000.38000.44000.44001,241,200
Mar 5, 20250.42000.44000.39000.41000.4100502,700
Mar 4, 20250.40000.46000.37000.42000.4200807,800
Mar 3, 20250.41000.50000.41000.43000.43005,743,200
Feb 28, 20250.37000.38000.35000.37000.3700201,300
Feb 27, 20250.38000.39000.36000.36000.3600190,000
Feb 26, 20250.38000.40000.38000.39000.3900224,100
Feb 25, 20250.38000.41000.33000.39000.39001,032,100
Feb 24, 20250.44000.48000.37000.40000.40002,098,700
Feb 21, 20250.47000.49000.43000.45000.4500300,300
Feb 20, 20250.51000.51000.47000.48000.4800240,800
Feb 19, 20250.49000.52000.48000.52000.5200259,000
Feb 18, 20250.51000.56000.48000.50000.50001,364,700
Feb 14, 20250.52000.55000.48000.52000.5200664,300
Feb 13, 20250.50000.54000.49000.51000.5100593,900
Feb 12, 20250.48000.55000.47000.52000.52001,330,700
Feb 11, 20250.50000.53000.46000.50000.5000872,100
Feb 10, 20250.57000.57000.48000.53000.53003,515,300
Feb 7, 20250.44000.54000.43000.49000.49002,467,100
Feb 6, 20250.63000.69000.48000.55000.550045,779,900
Feb 5, 20250.41000.44000.37000.42000.42003,503,300
Feb 4, 20250.41000.43000.33000.42000.4200477,500
Feb 3, 20250.42000.43000.40000.43000.4300593,700
Jan 31, 20250.47000.47000.40000.43000.4300526,200
Jan 30, 20250.48000.53000.43000.46000.46001,511,100
Jan 29, 20250.38000.59000.38000.46000.46005,655,000
Jan 28, 20250.39000.40000.36000.39000.390095,500
Jan 27, 20250.46000.47000.33000.37000.3700302,100
Jan 24, 20250.47000.47000.44000.45000.450083,200
Jan 23, 20250.48000.49000.45000.47000.470087,000
Jan 22, 20250.48000.51000.47000.48000.480064,700
Jan 21, 20250.48000.49000.46000.48000.4800105,400
Jan 17, 20250.50000.50000.49000.50000.5000105,300
Jan 16, 20250.48000.53000.48000.52000.520056,500
Jan 15, 20250.48000.50000.48000.50000.5000127,800
Jan 14, 20250.55000.58000.45000.48000.4800506,300
Jan 13, 20250.58000.61000.54000.58000.5800350,500
Jan 10, 20250.61000.62000.55000.60000.6000119,100
Jan 8, 20250.64000.65000.60000.61000.6100113,500
Jan 7, 20250.67000.68000.63000.63000.6300177,200
Jan 6, 20250.65000.67000.63000.66000.6600143,500
Jan 3, 20250.65000.67000.62000.63000.6300371,700
Jan 2, 20250.64000.77000.63000.67000.67001,094,800
Dec 31, 20240.70000.72000.58000.64000.6400473,300
Dec 30, 20240.72000.75000.68000.68000.6800187,300
Dec 27, 20240.82000.82000.70000.74000.7400412,300
Dec 26, 20240.79000.83000.75000.79000.7900350,000
Dec 24, 20240.77000.79000.72000.76000.760085,100
Dec 23, 20240.79000.79000.72000.74000.7400324,400
Dec 20, 20240.79000.81000.74000.80000.8000579,700
Dec 19, 20240.78000.80000.75000.75000.7500182,600
Dec 18, 20240.80000.85000.75000.75000.7500261,700
Dec 17, 20240.78000.80000.74000.78000.7800213,200
Dec 16, 20240.77000.85000.74000.77000.7700478,600
Dec 13, 20240.72000.82000.72000.75000.7500287,800
Dec 12, 20240.84000.89000.71000.71000.7100166,700
Dec 11, 20240.93000.95000.80000.82000.8200306,600
Dec 10, 20240.82001.03000.80000.91000.9100847,700
Dec 9, 20240.78000.90000.73000.87000.87001,467,200
Dec 6, 20240.52001.12000.51000.94000.940027,094,100
Dec 5, 20240.51000.52000.41000.52000.520093,100
Dec 4, 20240.53000.53000.49000.52000.520031,600
Dec 3, 20240.63000.63000.46000.53000.530095,500
Dec 2, 20240.61000.64000.56000.57000.570048,200
Nov 29, 20240.64000.66000.62000.62000.62005,700
Nov 27, 20240.64000.67000.64000.64000.640023,600
Nov 26, 20240.66000.67000.61000.64000.640067,200
Nov 25, 20240.68000.71000.65000.68000.680084,400
Nov 22, 20240.65000.68000.64000.68000.68005,300
Nov 21, 20240.62000.68000.62000.64000.640012,000
Nov 20, 20240.62000.64000.62000.64000.64007,300
Nov 19, 20240.63000.71000.61000.66000.660040,800
Nov 18, 20240.67000.68000.64000.68000.68007,400
Nov 15, 20240.63000.74000.61000.68000.6800112,600
Nov 14, 20240.61000.64000.59000.63000.630030,500
Nov 13, 20240.62000.67000.60000.60000.600050,200
Nov 12, 20240.64000.71000.63000.64000.640062,300
Nov 11, 20240.68000.74000.65000.66000.6600176,600
Nov 8, 20240.63001.09000.54000.73000.73005,758,400
Nov 7, 20240.64000.65000.60000.60000.60003,400
Nov 6, 20240.66000.71000.58000.65000.650023,000
Nov 5, 20240.69000.70000.62000.66000.660029,800
Nov 4, 20240.61000.67000.61000.67000.67007,200
Nov 1, 20240.62000.65000.59000.61000.610019,200
Oct 31, 20240.72000.74000.68000.68000.68004,200
Oct 30, 20240.75000.75000.68000.70000.70009,300
Oct 29, 20240.75000.77000.64000.75000.750023,300
Oct 28, 20240.77000.77000.71000.75000.75004,400
Oct 25, 20240.73000.77000.73000.73000.73002,500
Oct 24, 20240.78000.78000.66000.76000.760058,200
Oct 23, 20240.79000.79000.75000.75000.75004,000
Oct 22, 20240.83000.83000.77000.77000.77003,200
Oct 21, 20240.83000.84000.76000.79000.79007,300
Oct 18, 20240.76000.82000.75000.81000.81006,500
Oct 17, 20240.79000.81000.76000.76000.76005,700
Oct 16, 20240.78000.84000.78000.78000.780015,600
Oct 15, 20240.78000.84000.75000.78000.780010,900
Oct 14, 20240.75000.84000.75000.78000.780010,500
Oct 11, 20240.80000.81000.77000.78000.780041,200
Oct 10, 20240.84000.85000.81000.82000.820066,800
Oct 9, 20240.80000.84000.80000.83000.830069,100
Oct 8, 20240.83000.87000.79000.79000.790077,700
Oct 7, 20240.74000.88000.72000.82000.8200262,500
Oct 4, 20240.71000.76000.71000.73000.730029,700
Oct 3, 20240.74000.74000.74000.74000.74009,000
Oct 2, 20240.73000.74000.69000.71000.710019,200
Oct 1, 20240.70000.74000.68000.72000.720016,900
Sep 30, 20240.75000.75000.71000.74000.74005,100
Sep 27, 20240.74000.77000.70000.72000.720045,700
Sep 26, 20240.78000.79000.73000.79000.790012,200
Sep 25, 20240.82000.85000.76000.79000.790020,800
Sep 24, 20240.82000.86000.80000.81000.810062,200
Sep 23, 20240.70000.91000.68000.83000.8300432,200
Sep 20, 20240.68000.72000.68000.68000.68009,100
Sep 19, 20240.67000.70000.67000.67000.670011,800
Sep 18, 20240.70000.70000.67000.67000.67003,400
Sep 17, 20240.71000.71000.67000.67000.67007,900
Sep 16, 20240.68000.72000.66000.69000.690011,700
Sep 13, 20240.67000.70000.63000.70000.700019,300
Sep 12, 20240.72000.74000.68000.70000.70002,900
Sep 11, 20240.66000.73000.58000.70000.700018,600
Sep 10, 20240.67000.71000.67000.67000.67004,100
Sep 9, 20240.73000.73000.64000.66000.660025,400
Sep 6, 20240.74000.74000.67000.67000.67005,100
Sep 5, 20240.68000.74000.68000.73000.730015,000
Sep 4, 20240.71000.71000.66000.67000.67008,200
Sep 3, 20240.71000.74000.67000.72000.72008,000
Aug 30, 20240.65000.80000.64000.68000.680012,600
Aug 29, 20240.66000.66000.64000.65000.65003,000
Aug 28, 20240.70000.70000.65000.66000.66005,900
Aug 27, 20240.75000.75000.69000.69000.69002,900
Aug 26, 20240.72000.74000.70000.74000.74001,700
Aug 23, 20240.67000.70000.67000.69000.690010,000
Aug 22, 20240.63000.70000.63000.66000.66008,700
Aug 21, 20240.66000.67000.66000.67000.67001,800
Aug 20, 20240.70000.75000.70000.73000.73005,100
Aug 19, 20240.75000.75000.71000.72000.720017,300
Aug 16, 20240.74000.79000.74000.74000.74009,500
Aug 15, 20240.78000.79000.75000.79000.79004,600
Aug 14, 20240.77000.79000.72000.77000.770012,600
Aug 13, 20240.75000.80000.68000.79000.790054,800
Aug 12, 20240.71000.73000.65000.71000.710065,300
Aug 9, 20240.65000.79000.54000.70000.7000154,000
Aug 8, 20240.62000.67000.62000.66000.66006,300
Aug 7, 20240.65000.68000.64000.65000.650018,000
Aug 6, 20240.65000.68000.64000.65000.65001,900
Aug 5, 20240.62000.65000.62000.62000.620011,500
Aug 2, 20240.65000.65000.62000.62000.620025,800
Aug 1, 20240.67000.68000.65000.65000.650013,700
Jul 31, 20240.67000.70000.65000.65000.65008,100
Jul 30, 20240.61000.69000.61000.63000.630026,300
Jul 29, 20240.60000.61000.60000.61000.61002,600
Jul 26, 20240.61000.61000.58000.58000.58007,600
Jul 25, 20240.60000.63000.58000.62000.62002,900
Jul 24, 20240.56000.62000.56000.59000.590051,100
Jul 23, 20240.62000.63000.56000.56000.560019,900
Jul 22, 20240.60000.63000.60000.60000.600018,200
Jul 19, 20240.66000.66000.60000.60000.600039,700
Jul 18, 20240.66000.67000.64000.66000.660044,500
Jul 17, 20240.59000.65000.55000.65000.650017,800
Jul 16, 20240.56000.60000.56000.59000.590031,300
Jul 15, 20240.59000.65000.56000.61000.61007,800
Jul 12, 20240.64000.64000.54000.62000.620027,900
Jul 11, 20240.65000.68000.54000.61000.610088,500
Jul 10, 20240.57000.63000.55000.62000.620054,300
Jul 9, 20240.54000.60000.53000.55000.550066,600
Jul 8, 20240.45000.69000.44000.52000.5200756,100
Jul 5, 20240.46000.47000.43000.46000.460021,500
Jul 3, 20240.46000.49000.43000.49000.490032,400
Jul 2, 20240.52000.55000.45000.46000.4600168,600
Jul 1, 20240.60000.63000.59000.59000.59001,919,000
Jun 28, 20240.61000.64000.56000.60000.600019,400
Jun 27, 20240.68000.68000.64000.64000.64002,500
Jun 26, 20240.68000.75000.65000.65000.65009,600
Jun 25, 20240.80000.80000.69000.70000.700010,000
Jun 24, 20240.75000.75000.75000.75000.75002,100
Jun 21, 20240.76000.78000.74000.75000.750036,800
Jun 20, 20240.88000.88000.61000.75000.750019,100
Jun 18, 20240.83000.84000.79000.79000.79005,900
Jun 17, 20240.88000.91000.81000.81000.81001,100
Jun 14, 20240.90000.95000.77000.84000.840025,200
Jun 13, 20240.93000.93000.89000.89000.89001,100
Jun 12, 20240.85000.93000.84000.90000.90006,500
Jun 11, 20240.93000.93000.85000.90000.90004,800
Jun 10, 20240.90000.93000.83000.84000.84005,200
Jun 7, 20240.90000.90000.86000.90000.90001,300
Jun 6, 20240.88000.91000.83000.91000.91004,800
Jun 5, 20240.93000.93000.83000.83000.830018,400
Jun 4, 20240.95001.00000.88000.92000.920013,700
Jun 3, 20240.95000.99000.90000.95000.950028,400
May 31, 20240.93000.93000.87000.88000.88003,800
May 30, 20240.88000.97000.87000.92000.92004,300
May 29, 20240.93000.96000.86000.87000.87007,800
May 28, 20240.99000.99000.91000.91000.910014,200
May 24, 20241.02001.02000.98000.98000.98006,200
May 23, 20241.01001.06000.98001.02001.02005,200
May 22, 20241.04001.04000.97001.01001.010086,900
May 21, 20241.02001.10001.02001.10001.10005,100
May 20, 20241.10001.10001.10001.10001.10001,400
May 17, 20240.99001.03000.97001.03001.03009,200
May 16, 20241.04001.08000.99001.01001.01007,400
May 15, 20241.09001.09001.05001.07001.07002,400
May 14, 20241.07001.07001.03001.07001.07002,800
May 13, 20240.96001.03000.96001.00001.00006,400
May 10, 20241.00001.05001.00001.03001.03002,700
May 9, 20241.07001.08000.91000.97000.970029,500
May 8, 20241.00001.11001.00001.08001.08003,700
May 7, 20241.02001.07001.01001.03001.03009,700
May 6, 20241.10001.15001.00001.15001.15004,000
May 3, 20241.06001.06001.05001.05001.050013,700
May 2, 20241.06001.06001.00001.06001.06007,200
May 1, 20241.04001.06001.00001.03001.03003,900
Apr 30, 20241.06001.08000.98001.03001.030035,900
Apr 29, 20241.19001.19001.05001.13001.130023,700
Apr 26, 20241.10001.10000.95001.04001.040055,900
Apr 25, 20241.22001.22001.09001.11001.110016,700
Apr 24, 20241.22001.22001.18001.18001.1800700
Apr 23, 20241.20001.21001.15001.21001.21004,800
Apr 22, 20241.29001.30001.19001.19001.19001,900
Apr 19, 20241.24001.24001.24001.24001.2400400
Apr 18, 20241.31001.31001.24001.24001.24007,400
Apr 17, 20241.31001.31001.31001.31001.3100600
Apr 16, 20241.33001.39001.31001.31001.31008,300
Apr 15, 20241.35001.47001.32001.37001.37002,700
Apr 12, 20241.43001.46001.38001.44001.4400900
Apr 11, 20241.32001.42001.30001.39001.39008,100

Related Tickers

LTRY Lottery.com Inc.
0.8451
+6.89%
 
RSI Rush Street Interactive, Inc.
11.29
-2.84%
 
RANKF The Rank Group Plc
1.0700
0.00%
 
BLICK.ST Blick Global Group AB
0.6450
+9.32%
 
AGTEF AGTech Holdings Limited
0.0100
0.00%
 
RVLCF Rivalry Corp.
0.0400
0.00%
 
EIHDF Evoke plc
0.8300
0.00%
 
B90.L B90 Holdings PLC
2.3000
0.00%
 
AGI.AX Ainsworth Game Technology Limited
0.7350
+2.08%
 
ELRA Elray Resources, Inc.
0.0002
0.00%