Sharplink Gaming (SBET) went public on May 21, 1997, when it opened at a split-adjusted price of $10,800.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $7.32 | $8.01 | $7.05 | $7.17 | 54,314,151 |
April 2026 | $6.60 | $8.09 | $5.98 | $7.20 | 167,560,700 |
March 2026 | $6.70 | $8.41 | $5.96 | $6.45 | 144,521,800 |
February 2026 | $8.16 | $8.34 | $5.98 | $6.82 | 142,223,000 |
January 2026 | $9.14 | $11.10 | $8.68 | $8.88 | 142,778,400 |
December 2025 | $9.77 | $12.29 | $8.69 | $8.94 | 189,394,400 |
November 2025 | $13.20 | $13.43 | $8.76 | $10.62 | 207,670,700 |
October 2025 | $17.52 | $19.54 | $12.73 | $13.84 | 307,944,600 |
September 2025 | $17.48 | $18.67 | $14.29 | $17.01 | 478,897,300 |
August 2025 | $18.05 | $28.26 | $17.09 | $17.82 | 982,694,100 |
July 2025 | $9.97 | $40.46 | $9.18 | $18.81 | 1,157,243,000 |
June 2025 | $55.95 | $82.70 | $8.70 | $9.93 | 250,507,900 |
May 2025 | $3.24 | $124.12 | $2.41 | $76.70 | 99,112,850 |
April 2025 | $4.08 | $4.44 | $2.28 | $3.24 | 2,750,132 |
March 2025 | $4.92 | $6.00 | $3.00 | $3.48 | 1,565,649 |
February 2025 | $5.04 | $8.28 | $3.96 | $4.44 | 5,475,735 |
January 2025 | $7.68 | $9.24 | $3.96 | $5.16 | 966,290 |
December 2024 | $7.32 | $13.44 | $4.92 | $7.68 | 2,832,225 |
November 2024 | $7.44 | $13.08 | $6.48 | $7.44 | 543,909 |
October 2024 | $8.40 | $10.56 | $7.68 | $8.16 | 63,141 |
September 2024 | $8.52 | $10.92 | $6.96 | $8.88 | 60,724 |
August 2024 | $8.04 | $9.60 | $6.48 | $8.16 | 37,251 |
July 2024 | $7.20 | $8.40 | $5.16 | $7.80 | 284,391 |
June 2024 | $11.40 | $12.00 | $6.72 | $7.20 | 17,993 |
May 2024 | $12.48 | $13.80 | $10.32 | $10.56 | 19,849 |