5 DAY PERFORMANCE
+24.18%
1 MONTH PERFORMANCE
+39.45%
3 MONTH PERFORMANCE
+2.01%
6 MONTH PERFORMANCE
+8.11%
YEAR-TO-DATE PERFORMANCE
-14.99%
1 YEAR PERFORMANCE
-67.47%
Sharplink Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.26 | $6.29 (0.48%) | $6.47 | $6.19 | 4.59 M | $1.33 B |
| 08/05/2026 | $6.23 | $6.36 (2.09%) | $6.42 | $6.13 | 4.76 M | $1.34 B |
| 08/04/2026 | $6.18 | $6.32 (2.27%) | $6.33 | $6.08 | 6.44 M | $1.33 B |
| 08/03/2026 | $6.05 | $6.22 (2.81%) | $6.28 | $5.94 | 7.08 M | $1.31 B |
| 07/31/2026 | $6.33 | $6.12 (-3.32%) | $6.39 | $5.88 | 9.26 M | $1.29 B |
| 07/30/2026 | $6.30 | $6.41 (1.75%) | $6.53 | $6.27 | 9.13 M | $1.35 B |
| 07/29/2026 | $6.42 | $6.14 (-4.36%) | $6.45 | $6.10 | 7.66 M | $1.29 B |
| 07/28/2026 | $6.11 | $6.44 (5.4%) | $6.53 | $5.99 | 11.35 M | $1.36 B |
| 07/27/2026 | $6.04 | $6.38 (5.63%) | $6.40 | $6.01 | 10.17 M | $1.35 B |
| 07/24/2026 | $6.02 | $5.81 (-3.49%) | $6.06 | $5.70 | 6.71 M | $1.23 B |
| 07/23/2026 | $6.15 | $6.00 (-2.44%) | $6.29 | $5.96 | 5.94 M | $1.27 B |
| 07/22/2026 | $6.20 | $6.32 (1.94%) | $6.49 | $6.18 | 6.43 M | $1.33 B |
| 07/21/2026 | $6.26 | $6.27 (0.16%) | $6.38 | $6.20 | 8.75 M | $1.32 B |
| 07/20/2026 | $5.77 | $6.14 (6.41%) | $6.26 | $5.74 | 10.22 M | $1.29 B |
| 07/17/2026 | $5.52 | $5.67 (2.72%) | $5.76 | $5.44 | 7.18 M | $1.20 B |
| 07/16/2026 | $5.98 | $5.74 (-4.01%) | $6.03 | $5.72 | 7.77 M | $1.21 B |
| 07/15/2026 | $6.14 | $6.08 (-0.98%) | $6.27 | $5.90 | 12.95 M | $1.28 B |
| 07/14/2026 | $5.69 | $5.95 (4.57%) | $5.98 | $5.64 | 11.49 M | $1.25 B |
| 07/13/2026 | $5.41 | $5.42 (0.18%) | $5.54 | $5.30 | 6.01 M | $1.14 B |
| 07/10/2026 | $5.55 | $5.51 (-0.72%) | $5.63 | $5.38 | 8.20 M | $1.16 B |
| 07/09/2026 | $5.46 | $5.32 (-2.56%) | $5.46 | $5.21 | 7.68 M | $1.12 B |
| 07/08/2026 | $5.28 | $5.43 (2.84%) | $5.52 | $5.16 | 10.41 M | $1.15 B |
| 07/07/2026 | $5.58 | $5.45 (-2.33%) | $5.65 | $5.35 | 8.88 M | $1.15 B |
| 07/06/2026 | $5.27 | $5.67 (7.59%) | $5.72 | $5.24 | 9.97 M | $1.20 B |
| 07/02/2026 | $5.35 | $5.31 (-0.75%) | $5.63 | $5.28 | 16.32 M | $1.12 B |
| 07/01/2026 | $4.81 | $5.17 (7.48%) | $5.21 | $4.81 | 12.32 M | $1.09 B |
| 06/30/2026 | $4.81 | $4.80 (-0.21%) | $4.89 | $4.72 | 7.36 M | $1.01 B |
| 06/29/2026 | $4.82 | $4.92 (2.07%) | $4.97 | $4.58 | 9.46 M | $1.04 B |
| 06/26/2026 | $4.47 | $4.81 (7.61%) | $4.86 | $4.46 | 35.83 M | $1.01 B |
| 06/25/2026 | $4.75 | $4.56 (-4%) | $4.85 | $4.52 | 11.86 M | $961.55 M |
| 06/24/2026 | $4.99 | $4.72 (-5.41%) | $5.00 | $4.63 | 12.31 M | $995.29 M |
| 06/23/2026 | $5.08 | $4.97 (-2.17%) | $5.13 | $4.95 | 10.81 M | $1.05 B |
| 06/22/2026 | $5.44 | $5.31 (-2.39%) | $5.61 | $5.29 | 13.37 M | $1.12 B |
| 06/18/2026 | $5.39 | $5.29 (-1.86%) | $5.49 | $5.07 | 10.69 M | $1.12 B |
| 06/17/2026 | $5.50 | $5.36 (-2.55%) | $5.77 | $5.36 | 8.80 M | $1.13 B |
| 06/16/2026 | $5.82 | $5.58 (-4.12%) | $5.86 | $5.54 | 7.10 M | $1.18 B |
| 06/15/2026 | $5.91 | $5.80 (-1.86%) | $6.09 | $5.80 | 13.25 M | $1.22 B |
| 06/12/2026 | $5.35 | $5.51 (2.99%) | $5.62 | $5.30 | 4.77 M | $1.16 B |
| 06/11/2026 | $5.16 | $5.43 (5.23%) | $5.45 | $5.11 | 6.79 M | $1.15 B |
| 06/10/2026 | $5.25 | $5.16 (-1.71%) | $5.44 | $5.15 | 5.04 M | $1.09 B |
| 06/09/2026 | $5.46 | $5.32 (-2.56%) | $5.55 | $5.09 | 7.76 M | $1.12 B |
| 06/08/2026 | $5.44 | $5.52 (1.47%) | $5.66 | $5.42 | 8.76 M | $1.16 B |
| 06/05/2026 | $5.56 | $5.19 (-6.65%) | $5.56 | $5.06 | 9.97 M | $1.09 B |
| 06/04/2026 | $5.47 | $5.72 (4.57%) | $5.74 | $5.45 | 9.18 M | $1.21 B |
| 06/03/2026 | $5.78 | $5.54 (-4.15%) | $5.87 | $5.53 | 7.64 M | $1.17 B |
| 06/02/2026 | $6.11 | $5.81 (-4.91%) | $6.11 | $5.78 | 7.40 M | $1.23 B |
| 06/01/2026 | $5.90 | $6.19 (4.92%) | $6.32 | $5.81 | 9.39 M | $1.31 B |
| 05/29/2026 | $6.01 | $6.11 (1.66%) | $6.33 | $5.91 | 8.01 M | $1.29 B |
| 05/28/2026 | $5.83 | $6.08 (4.29%) | $6.20 | $5.66 | 9.44 M | $1.28 B |
| 05/27/2026 | $6.10 | $6.00 (-1.64%) | $6.31 | $5.97 | 7.59 M | $1.27 B |
| 05/26/2026 | $6.36 | $6.18 (-2.83%) | $6.56 | $6.10 | 7.85 M | $1.30 B |
| 05/22/2026 | $6.50 | $6.23 (-4.15%) | $6.57 | $6.22 | 5.27 M | $1.31 B |
| 05/21/2026 | $6.29 | $6.48 (3.02%) | $6.50 | $6.24 | 5.09 M | $1.37 B |
| 05/20/2026 | $6.22 | $6.33 (1.77%) | $6.44 | $6.16 | 6.09 M | $1.33 B |
| 05/19/2026 | $6.16 | $6.22 (0.97%) | $6.29 | $6.09 | 6.32 M | $1.31 B |
| 05/18/2026 | $6.53 | $6.31 (-3.37%) | $6.55 | $6.17 | 9.76 M | $1.33 B |
| 05/15/2026 | $7.09 | $6.72 (-5.22%) | $7.15 | $6.69 | 7.99 M | $1.42 B |
| 05/14/2026 | $6.94 | $7.40 (6.63%) | $7.48 | $6.88 | 7.09 M | $1.56 B |
| 05/13/2026 | $7.15 | $6.96 (-2.66%) | $7.20 | $6.95 | 4.24 M | $1.47 B |
| 05/12/2026 | $7.56 | $7.17 (-5.16%) | $7.60 | $7.05 | 9.02 M | $1.51 B |
| 05/11/2026 | $7.37 | $7.76 (5.29%) | $8.01 | $7.35 | 10.02 M | $1.64 B |
| 05/08/2026 | $7.39 | $7.44 (0.68%) | $7.56 | $7.22 | 6.09 M | $1.57 B |
| 05/07/2026 | $7.60 | $7.45 (-1.97%) | $7.63 | $7.34 | 4.47 M | $1.57 B |
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.
