SharpLink Gaming, Inc. - Common Stock (SBET)

0.6590Last Price

-0.0010 (-0.15%)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:

2024-10-07 - 2025-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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	130,782	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
12/05/2024	0.51	0.52	0.41	0.52	93,132	0.52
12/04/2024	0.53	0.53	0.49	0.52	29,645	0.52
12/03/2024	0.63	0.63	0.46	0.53	95,532	0.53
12/02/2024	0.61	0.64	0.56	0.57	48,163	0.57
11/29/2024	0.64	0.66	0.62	0.62	5,654	0.62
11/27/2024	0.64	0.67	0.64	0.64	23,600	0.64
11/26/2024	0.66	0.67	0.61	0.64	67,191	0.64
11/25/2024	0.68	0.71	0.65	0.68	84,390	0.68
11/22/2024	0.65	0.68	0.64	0.68	5,321	0.68
11/21/2024	0.62	0.68	0.62	0.64	12,040	0.64
11/20/2024	0.62	0.64	0.62	0.64	7,328	0.64
11/19/2024	0.63	0.71	0.61	0.66	40,833	0.66
11/18/2024	0.67	0.68	0.64	0.68	7,420	0.68
11/15/2024	0.63	0.74	0.61	0.68	112,608	0.68
11/14/2024	0.61	0.64	0.59	0.63	30,480	0.63
11/13/2024	0.62	0.67	0.60	0.60	50,192	0.60
11/12/2024	0.64	0.71	0.63	0.64	61,900	0.64
11/11/2024	0.68	0.74	0.65	0.66	174,659	0.66
11/08/2024	0.63	1.09	0.54	0.73	5,758,372	0.73
11/07/2024	0.64	0.65	0.60	0.60	3,380	0.60
11/06/2024	0.66	0.71	0.58	0.65	22,954	0.65
11/05/2024	0.69	0.70	0.62	0.66	29,819	0.66
11/04/2024	0.61	0.67	0.61	0.67	7,246	0.67
11/01/2024	0.62	0.65	0.58	0.61	19,199	0.61
10/31/2024	0.72	0.74	0.68	0.68	4,210	0.68
10/30/2024	0.75	0.75	0.68	0.70	9,321	0.70
10/29/2024	0.75	0.77	0.64	0.75	23,317	0.75
10/28/2024	0.77	0.77	0.71	0.74	4,435	0.74
10/25/2024	0.72	0.77	0.72	0.72	2,541	0.72
10/24/2024	0.78	0.78	0.66	0.76	58,215	0.76
10/23/2024	0.79	0.79	0.75	0.75	4,049	0.75
10/22/2024	0.83	0.83	0.77	0.77	3,174	0.77
10/21/2024	0.83	0.84	0.76	0.79	7,280	0.79
10/18/2024	0.76	0.82	0.74	0.81	6,541	0.81
10/17/2024	0.79	0.81	0.76	0.76	5,742	0.76
10/16/2024	0.78	0.84	0.78	0.78	15,585	0.78
10/15/2024	0.78	0.84	0.75	0.78	10,476	0.78
10/14/2024	0.75	0.84	0.75	0.78	10,538	0.78
10/11/2024	0.80	0.81	0.77	0.78	41,171	0.78
10/10/2024	0.84	0.85	0.81	0.82	66,804	0.82
10/09/2024	0.80	0.84	0.80	0.83	69,114	0.83
10/08/2024	0.83	0.87	0.79	0.79	77,701	0.79
10/07/2024	0.74	0.88	0.72	0.82	251,848	0.82