5 DAY PERFORMANCE
+41.79%
1 MONTH PERFORMANCE
+21.99%
3 MONTH PERFORMANCE
+2.70%
6 MONTH PERFORMANCE
-20.59%
YEAR-TO-DATE PERFORMANCE
-14.99%
1 YEAR PERFORMANCE
-22.84%
Sharplink Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.44 | $5.31 (-2.39%) | $5.61 | $5.29 | 12.50 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 |
| 05/06/2026 | $7.75 | $7.73 (-0.26%) | $7.88 | $7.64 | 6.13 M | $1.63 B |
| 05/05/2026 | $7.72 | $7.60 (-1.55%) | $7.74 | $7.46 | 4.38 M | $1.60 B |
| 05/04/2026 | $7.30 | $7.57 (3.7%) | $7.75 | $7.30 | 10.25 M | $1.60 B |
| 05/01/2026 | $7.32 | $7.29 (-0.41%) | $7.41 | $7.18 | 4.33 M | $1.54 B |
| 04/30/2026 | $7.05 | $7.20 (2.13%) | $7.27 | $6.99 | 8.01 M | $1.52 B |
| 04/29/2026 | $7.24 | $7.00 (-3.31%) | $7.26 | $6.88 | 8.94 M | $1.48 B |
| 04/28/2026 | $7.07 | $7.31 (3.39%) | $7.35 | $6.93 | 5.50 M | $1.54 B |
| 04/27/2026 | $7.49 | $7.18 (-4.14%) | $7.49 | $7.10 | 7.26 M | $1.51 B |
| 04/24/2026 | $7.46 | $7.31 (-2.01%) | $7.50 | $7.19 | 4.90 M | $1.54 B |
| 04/23/2026 | $7.27 | $7.43 (2.2%) | $7.61 | $7.25 | 7.57 M | $1.57 B |
| 04/22/2026 | $7.73 | $7.47 (-3.36%) | $7.76 | $7.40 | 15.38 M | $1.58 B |
| 04/21/2026 | $7.83 | $7.36 (-6%) | $7.83 | $7.32 | 6.81 M | $1.55 B |
| 04/20/2026 | $7.60 | $7.79 (2.5%) | $7.80 | $7.36 | 10.02 M | $1.64 B |
| 04/17/2026 | $7.96 | $7.99 (0.38%) | $8.09 | $7.78 | 7.87 M | $1.68 B |
| 04/16/2026 | $7.55 | $7.74 (2.52%) | $7.81 | $7.34 | 9.49 M | $1.63 B |
| 04/15/2026 | $7.18 | $7.57 (5.43%) | $7.58 | $7.12 | 7.07 M | $1.60 B |
| 04/14/2026 | $7.11 | $7.14 (0.42%) | $7.48 | $7.03 | 9.64 M | $1.51 B |
| 04/13/2026 | $6.38 | $6.70 (5.02%) | $6.71 | $6.29 | 6.27 M | $1.41 B |
| 04/10/2026 | $6.55 | $6.52 (-0.46%) | $6.67 | $6.45 | 8.19 M | $1.37 B |
| 04/09/2026 | $6.36 | $6.42 (0.94%) | $6.57 | $6.27 | 7.15 M | $1.35 B |
| 04/08/2026 | $6.80 | $6.42 (-5.59%) | $6.90 | $6.36 | 8.13 M | $1.35 B |
| 04/07/2026 | $6.20 | $6.24 (0.65%) | $6.26 | $5.99 | 8.74 M | $1.32 B |
| 04/06/2026 | $6.38 | $6.38 (0%) | $6.46 | $6.22 | 7.67 M | $1.35 B |
| 04/02/2026 | $6.15 | $6.19 (0.65%) | $6.34 | $5.98 | 7.67 M | $1.31 B |
| 04/01/2026 | $6.60 | $6.46 (-2.12%) | $6.66 | $6.42 | 5.31 M | $1.36 B |
| 03/31/2026 | $6.07 | $6.45 (6.26%) | $6.53 | $6.07 | 11.58 M | $1.36 B |
| 03/30/2026 | $6.23 | $6.01 (-3.53%) | $6.32 | $5.96 | 5.65 M | $1.27 B |
| 03/27/2026 | $6.35 | $6.04 (-4.88%) | $6.50 | $6.00 | 10.88 M | $1.27 B |
| 03/26/2026 | $7.00 | $6.53 (-6.71%) | $7.02 | $6.46 | 10.29 M | $1.38 B |
| 03/25/2026 | $7.37 | $7.28 (-1.22%) | $7.57 | $7.11 | 6.03 M | $1.54 B |
| 03/24/2026 | $7.40 | $7.17 (-3.11%) | $7.54 | $7.11 | 3.93 M | $1.51 B |
| 03/23/2026 | $7.40 | $7.51 (1.49%) | $7.65 | $7.38 | 4.60 M | $1.58 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.
