5 DAY PERFORMANCE
+62.88%
1 MONTH PERFORMANCE
+27.56%
3 MONTH PERFORMANCE
-6.86%
6 MONTH PERFORMANCE
-5.53%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
-51.82%
SharpLink Gaming Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.36 | $0.39 (9.44%) | $0.41 | $0.35 | 676,944 | $1.40 M |
| 03/11/2025 | $0.37 | $0.37 (-0.6%) | $0.39 | $0.36 | 192,400 | $1.28 M |
| 03/10/2025 | $0.39 | $0.38 (-3.86%) | $0.42 | $0.36 | 333,900 | $1.33 M |
| 03/07/2025 | $0.42 | $0.41 (-3.06%) | $0.43 | $0.40 | 333,500 | $1.42 M |
| 03/06/2025 | $0.40 | $0.44 (10.23%) | $0.45 | $0.38 | 1.24 M | $1.53 M |
| 03/05/2025 | $0.42 | $0.41 (-1.87%) | $0.44 | $0.39 | 502,708 | $1.43 M |
| 03/04/2025 | $0.40 | $0.42 (4.07%) | $0.46 | $0.37 | 807,817 | $1.47 M |
| 03/03/2025 | $0.41 | $0.43 (6.12%) | $0.50 | $0.41 | 5.74 M | $1.51 M |
| 02/28/2025 | $0.37 | $0.37 (0.65%) | $0.38 | $0.35 | 201,300 | $1.30 M |
| 02/27/2025 | $0.38 | $0.36 (-4.46%) | $0.39 | $0.36 | 190,001 | $1.28 M |
| 02/26/2025 | $0.38 | $0.39 (1.23%) | $0.40 | $0.38 | 224,134 | $1.35 M |
| 02/25/2025 | $0.38 | $0.39 (2.69%) | $0.41 | $0.33 | 1.03 M | $1.38 M |
| 02/24/2025 | $0.44 | $0.40 (-9.27%) | $0.48 | $0.37 | 2.10 M | $1.40 M |
| 02/21/2025 | $0.47 | $0.45 (-5.13%) | $0.49 | $0.43 | 300,300 | $1.57 M |
| 02/20/2025 | $0.51 | $0.48 (-6.86%) | $0.51 | $0.47 | 240,800 | $1.67 M |
| 02/19/2025 | $0.49 | $0.52 (5.93%) | $0.52 | $0.48 | 259,012 | $1.83 M |
| 02/18/2025 | $0.51 | $0.50 (-0.47%) | $0.56 | $0.48 | 1.36 M | $1.77 M |
| 02/14/2025 | $0.52 | $0.52 (1.17%) | $0.55 | $0.48 | 664,300 | $1.83 M |
| 02/13/2025 | $0.50 | $0.51 (1.84%) | $0.54 | $0.49 | 593,928 | $1.79 M |
| 02/12/2025 | $0.48 | $0.52 (6.7%) | $0.55 | $0.47 | 1.33 M | $1.82 M |
| 02/11/2025 | $0.50 | $0.50 (-0.99%) | $0.53 | $0.46 | 872,127 | $1.75 M |
| 02/10/2025 | $0.57 | $0.53 (-7.89%) | $0.57 | $0.48 | 3.52 M | $1.84 M |
| 02/07/2025 | $0.44 | $0.49 (10.02%) | $0.54 | $0.43 | 2.47 M | $1.72 M |
| 02/06/2025 | $0.63 | $0.55 (-13.03%) | $0.69 | $0.48 | 45.78 M | $1.92 M |
| 02/05/2025 | $0.41 | $0.42 (3.09%) | $0.44 | $0.37 | 4.58 M | $1.47 M |
| 02/04/2025 | $0.41 | $0.42 (2.44%) | $0.43 | $0.33 | 477,557 | $1.47 M |
| 02/03/2025 | $0.42 | $0.43 (2.38%) | $0.43 | $0.40 | 593,700 | $1.51 M |
| 01/31/2025 | $0.47 | $0.43 (-7.57%) | $0.47 | $0.40 | 526,200 | $1.51 M |
| 01/30/2025 | $0.48 | $0.46 (-4.59%) | $0.53 | $0.43 | 1.51 M | $1.60 M |
| 01/29/2025 | $0.38 | $0.46 (20.63%) | $0.59 | $0.38 | 5.66 M | $1.61 M |
| 01/28/2025 | $0.39 | $0.39 (0.51%) | $0.40 | $0.36 | 95,524 | $1.38 M |
| 01/27/2025 | $0.46 | $0.37 (-18.22%) | $0.47 | $0.33 | 302,123 | $1.31 M |
| 01/24/2025 | $0.47 | $0.45 (-5.07%) | $0.47 | $0.44 | 83,200 | $1.56 M |
| 01/23/2025 | $0.48 | $0.47 (-1.26%) | $0.49 | $0.45 | 87,038 | $1.65 M |
| 01/22/2025 | $0.48 | $0.48 (0.39%) | $0.51 | $0.47 | 64,700 | $1.70 M |
| 01/21/2025 | $0.48 | $0.48 (-0.46%) | $0.49 | $0.46 | 105,556 | $1.68 M |
| 01/17/2025 | $0.50 | $0.50 (-0.9%) | $0.50 | $0.49 | 105,339 | $1.74 M |
| 01/16/2025 | $0.48 | $0.52 (6.87%) | $0.53 | $0.48 | 56,500 | $1.81 M |
| 01/15/2025 | $0.48 | $0.50 (4.15%) | $0.50 | $0.48 | 127,805 | $1.75 M |
| 01/14/2025 | $0.55 | $0.48 (-12.81%) | $0.58 | $0.45 | 506,300 | $1.68 M |
| 01/13/2025 | $0.58 | $0.58 (-0.67%) | $0.61 | $0.54 | 350,500 | $2.03 M |
| 01/10/2025 | $0.61 | $0.60 (-1.49%) | $0.62 | $0.55 | 119,198 | $2.11 M |
| 01/08/2025 | $0.64 | $0.61 (-4.84%) | $0.65 | $0.60 | 113,500 | $2.14 M |
| 01/07/2025 | $0.67 | $0.63 (-5.23%) | $0.68 | $0.63 | 177,200 | $2.23 M |
| 01/06/2025 | $0.65 | $0.66 (1.38%) | $0.67 | $0.63 | 143,502 | $2.31 M |
| 01/03/2025 | $0.65 | $0.63 (-3.52%) | $0.67 | $0.62 | 372,215 | $2.22 M |
| 01/02/2025 | $0.64 | $0.67 (5.2%) | $0.77 | $0.63 | 1.10 M | $2.36 M |
| 12/31/2024 | $0.70 | $0.64 (-7.56%) | $0.72 | $0.58 | 473,300 | $2.26 M |
| 12/30/2024 | $0.72 | $0.68 (-5.08%) | $0.75 | $0.68 | 187,343 | $2.40 M |
| 12/27/2024 | $0.82 | $0.74 (-10.4%) | $0.82 | $0.70 | 412,340 | $2.59 M |
| 12/26/2024 | $0.79 | $0.79 (-0.13%) | $0.83 | $0.75 | 350,063 | $2.77 M |
| 12/24/2024 | $0.77 | $0.76 (-1.96%) | $0.79 | $0.72 | 85,100 | $2.65 M |
| 12/23/2024 | $0.79 | $0.74 (-5.75%) | $0.79 | $0.72 | 324,532 | $2.61 M |
| 12/20/2024 | $0.79 | $0.80 (1.14%) | $0.81 | $0.74 | 579,702 | $2.80 M |
| 12/19/2024 | $0.78 | $0.75 (-3.73%) | $0.80 | $0.75 | 182,600 | $2.64 M |
| 12/18/2024 | $0.80 | $0.75 (-6.25%) | $0.85 | $0.75 | 261,835 | $2.63 M |
| 12/17/2024 | $0.78 | $0.78 (0%) | $0.80 | $0.74 | 213,208 | $2.74 M |
| 12/16/2024 | $0.77 | $0.77 (0.29%) | $0.85 | $0.74 | 478,620 | $2.71 M |
| 12/13/2024 | $0.72 | $0.75 (3.5%) | $0.82 | $0.72 | 287,957 | $2.62 M |
| 12/12/2024 | $0.84 | $0.71 (-15.64%) | $0.89 | $0.71 | 166,815 | $2.49 M |
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.
