Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SharpLink Gaming, Inc. - Common Stock (NQ: SBET )

0.3670 -0.0187 (-4.85%)
Streaming Delayed Price Updated: 2:10 PM EST, Feb 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2025 0.3800 0.3961 0.3800 0.3857 195,163 -0.01(-1.93%)
Feb 25, 2025 0.3800 0.4075 0.3340 0.3933 999,759 -0.01(-1.48%)
Feb 24, 2025 0.4400 0.4799 0.3668 0.3992 2,077,901 -0.05(-10.47%)
Feb 21, 2025 0.4700 0.4910 0.4288 0.4459 300,288 -0.03(-6.13%)
Feb 20, 2025 0.5100 0.5109 0.4700 0.4750 239,764 -0.05(-8.67%)
Feb 19, 2025 0.4910 0.5201 0.4822 0.5201 256,402 +0.02(+3.40%)
Feb 18, 2025 0.5054 0.5600 0.4800 0.5030 1,356,420 -0.02(-3.45%)
Feb 14, 2025 0.5150 0.5450 0.4804 0.5210 664,250 +0.01(+2.12%)
Feb 13, 2025 0.5010 0.5350 0.4901 0.5102 585,115 -0.01(-1.39%)
Feb 12, 2025 0.4849 0.5500 0.4660 0.5174 1,320,511 +0.02(+3.50%)
Feb 11, 2025 0.5049 0.5290 0.4582 0.4999 861,758 -0.03(-4.78%)
Feb 10, 2025 0.5700 0.5700 0.4800 0.5250 3,487,288 +0.04(+7.43%)
Feb 07, 2025 0.4442 0.5388 0.4340 0.4887 2,467,084 -0.06(-10.63%)
Feb 06, 2025 0.6287 0.6890 0.4840 0.5468 45,556,804 +0.13(+30.19%)
Feb 05, 2025 0.4074 0.4399 0.3723 0.4200 3,611,342 +0.00(+0.00%)
Feb 04, 2025 0.4100 0.4300 0.3317 0.4200 477,546 -0.01(-2.33%)
Feb 03, 2025 0.4200 0.4300 0.4000 0.4300 580,433 +0.00(+0.05%)
Jan 31, 2025 0.4650 0.4650 0.4041 0.4298 526,172 -0.03(-5.56%)
Jan 30, 2025 0.4770 0.5297 0.4300 0.4551 1,484,774 -0.00(-0.72%)
Jan 29, 2025 0.3800 0.5900 0.3750 0.4584 5,520,862 +0.07(+16.94%)
Jan 28, 2025 0.3900 0.3980 0.3559 0.3920 95,524 +0.02(+4.81%)
Jan 27, 2025 0.4573 0.4672 0.3333 0.3740 302,068 -0.07(-15.99%)
Jan 24, 2025 0.4690 0.4690 0.4421 0.4452 83,186 -0.02(-5.07%)
Jan 23, 2025 0.4750 0.4914 0.4520 0.4690 87,028 -0.02(-3.12%)
Jan 22, 2025 0.4822 0.5094 0.4680 0.4841 64,658 +0.00(+0.85%)
Jan 21, 2025 0.4822 0.4925 0.4600 0.4800 105,406 -0.02(-3.13%)
Jan 17, 2025 0.5000 0.5030 0.4900 0.4955 105,339 -0.02(-3.95%)
Jan 16, 2025 0.4828 0.5299 0.4828 0.5159 52,987 +0.02(+3.20%)
Jan 15, 2025 0.4800 0.5025 0.4800 0.4999 127,803 +0.02(+4.15%)
Jan 14, 2025 0.5505 0.5800 0.4500 0.4800 502,089 -0.10(-17.10%)
Jan 13, 2025 0.5829 0.6114 0.5355 0.5790 350,465 -0.02(-3.64%)
Jan 10, 2025 0.6100 0.6150 0.5500 0.6009 119,198 -0.01(-1.33%)
Jan 08, 2025 0.6400 0.6500 0.6015 0.6090 113,486 -0.03(-3.94%)
Jan 07, 2025 0.6690 0.6800 0.6301 0.6340 171,151 -0.03(-3.79%)
Jan 06, 2025 0.6500 0.6700 0.6300 0.6590 80,273 +0.03(+4.44%)
Jan 03, 2025 0.6540 0.6721 0.6160 0.6310 372,215 -0.04(-6.28%)
Jan 02, 2025 0.6400 0.7700 0.6300 0.6733 1,094,803 +0.03(+4.52%)
Dec 31, 2024 0.6442 0 -0.04(-5.74%)
Dec 30, 2024 0.7200 0.7500 0.6800 0.6834 177,288 -0.05(-7.44%)
Dec 27, 2024 0.8240 0.8240 0.7025 0.7383 412,340 -0.05(-6.43%)
Dec 26, 2024 0.7900 0.8330 0.7530 0.7890 350,000 +0.03(+4.50%)
Dec 24, 2024 0.7701 0.7900 0.7201 0.7550 85,064 +0.01(+1.40%)
Dec 23, 2024 0.7900 0.7900 0.7187 0.7446 324,390 -0.05(-6.81%)
Dec 20, 2024 0.7900 0.8100 0.7400 0.7990 579,702 +0.05(+6.52%)
Dec 19, 2024 0.7800 0.8000 0.7500 0.7501 130,782 +0.00(+0.01%)
Dec 18, 2024 0.8000 0.8500 0.7500 0.7500 261,721 -0.03(-3.85%)
Dec 17, 2024 0.7800 0.8000 0.7400 0.7800 211,885 +0.01(+1.01%)
Dec 16, 2024 0.7700 0.8499 0.7400 0.7722 478,394 +0.03(+3.62%)
Dec 13, 2024 0.7200 0.8180 0.7200 0.7452 287,957 +0.04(+5.17%)
Dec 12, 2024 0.8400 0.8850 0.7086 0.7086 166,703 -0.11(-13.59%)
Dec 11, 2024 0.9300 0.9450 0.8000 0.8200 305,932 -0.09(-9.39%)
Dec 10, 2024 0.8245 1.030 0.8032 0.9050 838,342 +0.03(+3.75%)
Dec 09, 2024 0.7800 0.9000 0.7300 0.8723 1,451,504 -0.07(-7.20%)
Dec 06, 2024 0.5240 1.120 0.5120 0.9400 27,094,074 +0.42(+79.39%)
Dec 05, 2024 0.5063 0.5240 0.4123 0.5240 93,132 +0.00(+0.92%)
Dec 04, 2024 0.5265 0.5265 0.4900 0.5192 29,645 -0.01(-2.31%)
Dec 03, 2024 0.6300 0.6300 0.4645 0.5315 95,532 -0.04(-6.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.