5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
+9.09%
3 MONTH PERFORMANCE
+5.26%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
+15.38%
1 YEAR PERFORMANCE
-72.73%
Esports Entertainment Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,100 | $264,721 |
| 03/10/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $264,721 |
| 03/07/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $263,575 |
| 03/06/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 100 | $263,575 |
| 03/05/2025 | $0.05 | $0.06 (22%) | $0.06 | $0.05 | 9,100 | $343,794 |
| 03/04/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $323,166 |
| 03/03/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $343,794 |
| 02/28/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $264,721 |
| 02/27/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $316,290 |
| 02/26/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 300 | $326,604 |
| 02/25/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 100 | $303,685 |
| 02/24/2025 | $0.15 | $0.10 (-33.11%) | $0.15 | $0.10 | 200 | $309,415 |
| 02/21/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 100 | $263,575 |
| 02/20/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $263,575 |
| 02/19/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 2,000 | $343,794 |
| 02/18/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 2,000 | $286,495 |
| 02/14/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 2,000 | $301,393 |
| 02/13/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 2,000 | $305,977 |
| 02/12/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $305,977 |
| 02/11/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2,000 | $305,977 |
| 02/10/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2,000 | $305,977 |
| 02/07/2025 | $0.15 | $0.06 (-62.06%) | $0.15 | $0.06 | 3,500 | $306,521 |
| 02/06/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.14 | 3,865 | $389,633 |
| 02/05/2025 | $0.15 | $0.08 (-44.59%) | $0.15 | $0.08 | 5,852 | $323,739 |
| 02/04/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $309,415 |
| 02/03/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $291,652 |
| 01/31/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 600 | $289,217 |
| 01/30/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.05 | 1,162 | $252,116 |
| 01/29/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 455 | $272,743 |
| 01/28/2025 | $0.15 | $0.05 (-64.73%) | $0.15 | $0.05 | 3,282 | $272,743 |
| 01/27/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 130 | $272,170 |
| 01/24/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $252,116 |
| 01/23/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1,500 | $252,116 |
| 01/22/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $320,015 |
| 01/21/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 110 | $320,874 |
| 01/17/2025 | $0.06 | $0.10 (56.74%) | $0.10 | $0.06 | 2,685 | $276,181 |
| 01/16/2025 | $0.06 | $0.06 (1.64%) | $0.06 | $0.06 | 764 | $276,181 |
| 01/15/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $320,817 |
| 01/14/2025 | $0.08 | $0.08 (0%) | $0.10 | $0.08 | 1,716 | $286,495 |
| 01/13/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $252,689 |
| 01/10/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,436 | $286,495 |
| 01/08/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $275,064 |
| 01/07/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 353 | $253,548 |
| 01/06/2025 | $0.07 | $0.06 (-8.97%) | $0.07 | $0.06 | 1,311 | $286,495 |
| 01/03/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,311 | $297,955 |
| 01/02/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 776 | $301,966 |
| 12/31/2024 | $0.06 | $0.05 (-14.75%) | $0.10 | $0.05 | 10,716 | $263,575 |
| 12/30/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $291,392 |
| 12/27/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 12 | $343,794 |
| 12/26/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,000 | $286,495 |
| 12/24/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 12 | $263,575 |
| 12/23/2024 | $0.15 | $0.06 (-61.33%) | $0.15 | $0.06 | 28,604 | $292,196 |
| 12/20/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 173 | $263,575 |
| 12/19/2024 | $0.06 | $0.08 (39.66%) | $0.08 | $0.06 | 273 | $303,742 |
| 12/18/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 55 | $254,408 |
| 12/17/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 55 | $309,415 |
| 12/16/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 400 | $275,035 |
| 12/13/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 174 | $240,656 |
| 12/12/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 55 | $264,406 |
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.
