5 DAY PERFORMANCE
+62.90%
1 MONTH PERFORMANCE
+52.01%
3 MONTH PERFORMANCE
+8.93%
6 MONTH PERFORMANCE
-38.23%
YEAR-TO-DATE PERFORMANCE
+135.19%
1 YEAR PERFORMANCE
+73.64%
SharpLink Gaming Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $11.14 | $11.06 (-0.72%) | $11.35 | $10.75 | 7.99 M | $1.64 B |
| 12/05/2025 | $10.80 | $10.72 (-0.74%) | $11.12 | $10.61 | 7.01 M | $1.60 B |
| 12/04/2025 | $10.66 | $11.16 (4.69%) | $11.16 | $10.49 | 9.09 M | $1.66 B |
| 12/03/2025 | $10.13 | $10.59 (4.54%) | $10.71 | $10.05 | 8.12 M | $1.58 B |
| 12/02/2025 | $9.86 | $9.97 (1.12%) | $10.53 | $9.80 | 10.31 M | $1.49 B |
| 12/01/2025 | $9.77 | $9.60 (-1.74%) | $9.90 | $9.38 | 8.69 M | $1.43 B |
| 11/28/2025 | $10.60 | $10.62 (0.19%) | $10.99 | $10.47 | 6.11 M | $1.58 B |
| 11/26/2025 | $9.93 | $10.25 (3.22%) | $10.44 | $9.78 | 9.40 M | $1.53 B |
| 11/25/2025 | $9.82 | $9.93 (1.12%) | $9.99 | $9.57 | 6.52 M | $1.48 B |
| 11/24/2025 | $9.57 | $10.08 (5.33%) | $10.21 | $9.50 | 11.07 M | $1.50 B |
| 11/21/2025 | $9.14 | $9.52 (4.16%) | $9.62 | $8.76 | 13.68 M | $1.42 B |
| 11/20/2025 | $10.16 | $9.30 (-8.46%) | $10.22 | $9.24 | 13.79 M | $1.39 B |
| 11/19/2025 | $10.43 | $9.87 (-5.37%) | $10.62 | $9.76 | 11.11 M | $1.47 B |
| 11/18/2025 | $10.08 | $10.55 (4.66%) | $10.86 | $10.06 | 9.96 M | $1.57 B |
| 11/17/2025 | $10.61 | $10.29 (-3.02%) | $11.27 | $10.15 | 13.77 M | $1.53 B |
| 11/14/2025 | $10.59 | $10.89 (2.83%) | $11.08 | $10.55 | 12.77 M | $1.62 B |
| 11/13/2025 | $11.66 | $10.99 (-5.75%) | $12.08 | $10.57 | 14.05 M | $1.64 B |
| 11/12/2025 | $11.92 | $11.57 (-2.94%) | $12.10 | $11.27 | 10.08 M | $1.72 B |
| 11/11/2025 | $11.76 | $11.56 (-1.7%) | $11.96 | $11.49 | 8.92 M | $1.72 B |
| 11/10/2025 | $12.43 | $11.95 (-3.86%) | $12.58 | $11.92 | 11.33 M | $1.78 B |
| 11/07/2025 | $10.81 | $11.96 (10.64%) | $12.17 | $10.70 | 10.87 M | $289.46 M |
| 11/06/2025 | $11.80 | $11.17 (-5.34%) | $11.84 | $11.13 | 8.87 M | $270.34 M |
| 11/05/2025 | $12.00 | $12.13 (1.08%) | $12.38 | $11.76 | 8.54 M | $293.58 M |
| 11/04/2025 | $12.41 | $11.68 (-5.88%) | $12.81 | $11.67 | 15.10 M | $282.68 M |
| 11/03/2025 | $13.20 | $13.09 (-0.83%) | $13.43 | $12.68 | 11.75 M | $316.81 M |
| 10/31/2025 | $13.33 | $13.84 (3.83%) | $13.94 | $13.30 | 12.70 M | $334.96 M |
| 10/30/2025 | $13.21 | $12.77 (-3.33%) | $13.36 | $12.73 | 12.09 M | $309.07 M |
| 10/29/2025 | $13.45 | $13.61 (1.19%) | $13.87 | $13.16 | 9.91 M | $329.40 M |
| 10/28/2025 | $14.37 | $13.74 (-4.38%) | $14.52 | $13.71 | 7.92 M | $332.54 M |
| 10/27/2025 | $14.82 | $14.31 (-3.44%) | $14.90 | $14.30 | 10.25 M | $346.34 M |
| 10/24/2025 | $14.05 | $13.92 (-0.93%) | $14.14 | $13.74 | 10.12 M | $336.90 M |
| 10/23/2025 | $13.65 | $13.51 (-1.03%) | $13.73 | $13.36 | 9.49 M | $326.98 M |
| 10/22/2025 | $13.99 | $13.44 (-3.93%) | $14.02 | $12.86 | 18.08 M | $325.28 M |
| 10/21/2025 | $14.55 | $14.34 (-1.44%) | $15.04 | $14.21 | 11.40 M | $347.06 M |
| 10/20/2025 | $14.95 | $14.79 (-1.07%) | $15.50 | $14.75 | 9.78 M | $357.95 M |
| 10/17/2025 | $13.93 | $14.34 (2.94%) | $14.42 | $13.69 | 14.53 M | $347.06 M |
| 10/16/2025 | $15.97 | $14.57 (-8.77%) | $16.20 | $14.46 | 14.34 M | $352.63 M |
| 10/15/2025 | $15.88 | $15.15 (-4.6%) | $16.13 | $14.98 | 9.20 M | $366.67 M |
| 10/14/2025 | $15.20 | $15.64 (2.89%) | $15.99 | $14.86 | 10.51 M | $378.53 M |
| 10/13/2025 | $15.67 | $16.13 (2.94%) | $16.20 | $15.11 | 12.62 M | $390.39 M |
| 10/10/2025 | $17.02 | $15.32 (-9.99%) | $17.17 | $15.14 | 21.17 M | $370.78 M |
| 10/09/2025 | $17.14 | $16.95 (-1.11%) | $17.15 | $16.24 | 15.43 M | $410.23 M |
| 10/08/2025 | $17.49 | $17.57 (0.46%) | $18.05 | $17.27 | 12.07 M | $425.24 M |
| 10/07/2025 | $19.27 | $17.77 (-7.78%) | $19.54 | $17.41 | 19.84 M | $430.08 M |
| 10/06/2025 | $18.84 | $19.24 (2.12%) | $19.46 | $18.51 | 17.25 M | $465.66 M |
| 10/03/2025 | $18.18 | $18.18 (0%) | $18.73 | $17.71 | 15.45 M | $440.00 M |
| 10/02/2025 | $17.67 | $18.09 (2.38%) | $18.49 | $17.52 | 17.17 M | $437.82 M |
| 10/01/2025 | $17.52 | $17.37 (-0.86%) | $18.12 | $17.16 | 16.60 M | $420.40 M |
| 09/30/2025 | $16.80 | $17.01 (1.25%) | $17.37 | $16.58 | 9.57 M | $411.68 M |
| 09/29/2025 | $16.05 | $17.26 (7.54%) | $17.52 | $16.01 | 20.46 M | $417.73 M |
| 09/26/2025 | $16.32 | $16.00 (-1.96%) | $16.53 | $15.60 | 13.41 M | $387.24 M |
| 09/25/2025 | $16.33 | $16.31 (-0.12%) | $16.82 | $15.82 | 18.54 M | $394.74 M |
| 09/24/2025 | $16.60 | $17.58 (5.9%) | $18.10 | $16.49 | 20.07 M | $425.48 M |
| 09/23/2025 | $16.61 | $17.01 (2.41%) | $17.43 | $16.45 | 15.81 M | $411.68 M |
| 09/22/2025 | $16.22 | $16.61 (2.4%) | $16.98 | $16.08 | 20.84 M | $402.00 M |
| 09/19/2025 | $16.88 | $17.33 (2.67%) | $17.84 | $16.76 | 29.63 M | $419.43 M |
| 09/18/2025 | $17.51 | $17.22 (-1.66%) | $18.67 | $17.19 | 28.51 M | $416.77 M |
| 09/17/2025 | $16.94 | $17.12 (1.06%) | $17.48 | $16.35 | 19.38 M | $414.35 M |
| 09/16/2025 | $17.05 | $16.95 (-0.59%) | $17.12 | $16.19 | 15.29 M | $410.23 M |
| 09/15/2025 | $17.14 | $16.79 (-2.04%) | $17.23 | $16.32 | 21.81 M | $406.36 M |
| 09/12/2025 | $16.61 | $17.70 (6.56%) | $17.83 | $16.53 | 28.04 M | $428.38 M |
| 09/11/2025 | $16.11 | $16.36 (1.55%) | $17.26 | $16.04 | 23.08 M | $395.95 M |
| 09/10/2025 | $16.86 | $16.09 (-4.57%) | $17.16 | $15.97 | 22.94 M | $389.42 M |
| 09/09/2025 | $16.42 | $16.69 (1.64%) | $16.77 | $15.84 | 24.07 M | $403.94 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.
