5 DAY PERFORMANCE
+588.89%
1 MONTH PERFORMANCE
+431.43%
3 MONTH PERFORMANCE
+490.66%
6 MONTH PERFORMANCE
+545.83%
YEAR-TO-DATE PERFORMANCE
+708.70%
1 YEAR PERFORMANCE
+534.16%
Esports Entertainment Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.29 | $0.31 (6.55%) | $0.45 | $0.29 | 1.40 K | $354.11 K |
| 12/04/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 1 | $340.36 K |
| 12/03/2025 | $0.29 | $0.30 (3.13%) | $0.30 | $0.29 | 2.10 K | $340.36 K |
| 12/02/2025 | $0.27 | $0.27 (0%) | $0.28 | $0.27 | 7.71 K | $309.64 K |
| 12/01/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 5.20 K | $304.83 K |
| 11/28/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $338.06 K |
| 11/26/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 426 | $338.49 K |
| 11/25/2025 | $0.30 | $0.32 (6.67%) | $0.32 | $0.30 | 1.73 K | $366.71 K |
| 11/24/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 300 | $297.95 K |
| 11/21/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 10 | $289.93 K |
| 11/20/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 600 | $289.93 K |
| 11/19/2025 | $0.30 | $0.27 (-9%) | $0.30 | $0.27 | 840 | $312.85 K |
| 11/18/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 1.15 K | $366.71 K |
| 11/17/2025 | $0.31 | $0.32 (2.56%) | $0.32 | $0.31 | 2.15 K | $366.71 K |
| 11/14/2025 | $0.37 | $0.31 (-15.45%) | $0.37 | $0.31 | 335 | $357.55 K |
| 11/13/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 10.62 K | $424.01 K |
| 11/12/2025 | $0.38 | $0.37 (-3.27%) | $0.38 | $0.37 | 10.62 K | $424.01 K |
| 11/11/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 10.62 K | $584.45 K |
| 11/10/2025 | $0.36 | $0.51 (41.67%) | $0.51 | $0.35 | 10.62 K | $584.45 K |
| 11/07/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 10.62 K | $401.09 K |
| 11/06/2025 | $0.37 | $0.35 (-5.41%) | $0.37 | $0.35 | 10.72 K | $401.09 K |
| 11/05/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 693 | $431.45 K |
| 11/04/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 1.95 K | $424.01 K |
| 11/03/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 2.50 K | $424.01 K |
| 10/31/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 2.50 K | $424.01 K |
| 10/30/2025 | $0.40 | $0.37 (-7.5%) | $0.40 | $0.37 | 6.60 K | $424.01 K |
| 10/29/2025 | $0.37 | $0.36 (-3.89%) | $0.37 | $0.36 | 2.68 K | $407.51 K |
| 10/28/2025 | $0.50 | $0.36 (-29%) | $0.50 | $0.35 | 7.44 K | $406.82 K |
| 10/27/2025 | $0.39 | $0.50 (29.03%) | $0.50 | $0.39 | 1.24 K | $572.99 K |
| 10/24/2025 | $0.36 | $0.34 (-5.42%) | $0.36 | $0.34 | 3.05 K | $390.21 K |
| 10/23/2025 | $0.33 | $0.36 (7.59%) | $0.36 | $0.33 | 300 | $409.34 K |
| 10/22/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 16 | $379.32 K |
| 10/21/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 0 | $379.32 K |
| 10/20/2025 | $0.33 | $0.33 (0.15%) | $0.33 | $0.33 | 1.40 K | $379.32 K |
| 10/17/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 29 | $379.32 K |
| 10/16/2025 | $0.49 | $0.33 (-32.69%) | $0.50 | $0.33 | 1.42 K | $378.75 K |
| 10/15/2025 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 3 | $550.07 K |
| 10/14/2025 | $0.37 | $0.48 (30.08%) | $0.48 | $0.37 | 1.92 K | $550.07 K |
| 10/13/2025 | $0.37 | $0.37 (0.14%) | $0.40 | $0.37 | 504 | $423.44 K |
| 10/10/2025 | $0.40 | $0.43 (6.37%) | $0.43 | $0.38 | 2.00 K | $492.77 K |
| 10/09/2025 | $0.43 | $0.49 (13.85%) | $0.49 | $0.43 | 8.30 K | $558.29 K |
| 10/08/2025 | $0.48 | $0.49 (1.61%) | $0.52 | $0.42 | 7.60 K | $561.53 K |
| 10/07/2025 | $0.45 | $0.37 (-18%) | $0.50 | $0.33 | 2.31 K | $422.87 K |
| 10/06/2025 | $0.30 | $0.50 (66.67%) | $0.50 | $0.30 | 600 | $572.99 K |
| 10/03/2025 | $0.39 | $0.33 (-15.28%) | $0.39 | $0.33 | 2.74 K | $378.17 K |
| 10/02/2025 | $0.35 | $0.38 (8.57%) | $0.39 | $0.35 | 6.02 K | $435.47 K |
| 10/01/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 6 | $412.55 K |
| 09/30/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 222 | $412.55 K |
| 09/29/2025 | $0.32 | $0.39 (21.34%) | $0.39 | $0.32 | 738 | $446.93 K |
| 09/26/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 2 | $378.17 K |
| 09/25/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 2 | $378.17 K |
| 09/24/2025 | $0.31 | $0.33 (6.45%) | $0.39 | $0.29 | 3.34 K | $378.17 K |
| 09/23/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 13 | $367.86 K |
| 09/22/2025 | $0.37 | $0.32 (-13.23%) | $0.38 | $0.32 | 7.14 K | $367.52 K |
| 09/19/2025 | $0.39 | $0.29 (-24.74%) | $0.39 | $0.29 | 1.00 K | $334.63 K |
| 09/18/2025 | $0.39 | $0.39 (-0.06%) | $0.39 | $0.39 | 1.30 K | $446.65 K |
| 09/17/2025 | $0.40 | $0.39 (-2.5%) | $0.40 | $0.37 | 6.20 K | $446.93 K |
| 09/16/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 4 | $366.71 K |
| 09/15/2025 | $0.29 | $0.32 (12.14%) | $0.32 | $0.29 | 701 | $366.71 K |
| 09/12/2025 | $0.38 | $0.40 (5.19%) | $0.40 | $0.36 | 13.41 K | $458.39 K |
| 09/11/2025 | $0.27 | $0.27 (0.33%) | $0.28 | $0.26 | 6.50 K | $309.41 K |
| 09/10/2025 | $0.31 | $0.38 (24.95%) | $0.38 | $0.25 | 5.40 K | $438.18 K |
| 09/09/2025 | $0.29 | $0.30 (3.45%) | $0.30 | $0.28 | 600 | $343.79 K |
| 09/08/2025 | $0.35 | $0.34 (-3.29%) | $0.36 | $0.34 | 800 | $392.83 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
