5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
-3.92%
3 MONTH PERFORMANCE
+43.67%
6 MONTH PERFORMANCE
+2.70%
YEAR-TO-DATE PERFORMANCE
-14.99%
1 YEAR PERFORMANCE
-56.15%
Sharplink Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $8.64 | $9.35 (8.22%) | $9.37 | $8.58 | 16.21 M | $1.96 B |
| 09/17/2026 | $8.17 | $8.26 (1.1%) | $8.59 | $8.10 | 8.23 M | $1.73 B |
| 09/16/2026 | $8.36 | $7.98 (-4.55%) | $8.41 | $7.81 | 7.04 M | $1.67 B |
| 09/15/2026 | $8.77 | $8.33 (-5.02%) | $8.80 | $8.11 | 8.47 M | $1.75 B |
| 09/14/2026 | $8.77 | $9.15 (4.33%) | $9.24 | $8.74 | 9.26 M | $1.92 B |
| 09/11/2026 | $8.71 | $8.88 (1.95%) | $9.49 | $8.53 | 13.37 M | $1.86 B |
| 09/10/2026 | $8.37 | $8.43 (0.72%) | $8.67 | $8.33 | 7.07 M | $1.77 B |
| 09/09/2026 | $8.99 | $8.54 (-5.01%) | $9.05 | $8.53 | 5.86 M | $1.79 B |
| 09/08/2026 | $8.69 | $8.82 (1.5%) | $8.94 | $8.45 | 7.52 M | $1.85 B |
| 09/04/2026 | $8.60 | $8.68 (0.93%) | $8.70 | $8.35 | 6.26 M | $1.82 B |
| 09/03/2026 | $8.34 | $8.98 (7.67%) | $9.02 | $8.29 | 13.22 M | $1.88 B |
| 09/02/2026 | $8.01 | $8.10 (1.12%) | $8.27 | $7.89 | 6.19 M | $1.70 B |
| 09/01/2026 | $8.29 | $8.15 (-1.69%) | $8.46 | $8.07 | 6.53 M | $1.71 B |
| 08/31/2026 | $8.24 | $8.63 (4.73%) | $8.65 | $8.11 | 7.72 M | $1.81 B |
| 08/28/2026 | $8.65 | $8.20 (-5.2%) | $8.76 | $8.12 | 7.91 M | $1.72 B |
| 08/27/2026 | $8.45 | $8.88 (5.09%) | $9.06 | $8.39 | 10.20 M | $1.86 B |
| 08/26/2026 | $8.16 | $8.32 (1.96%) | $8.43 | $8.12 | 5.91 M | $1.75 B |
| 08/25/2026 | $8.05 | $8.35 (3.73%) | $8.57 | $8.00 | 12.10 M | $1.75 B |
| 08/24/2026 | $8.06 | $8.27 (2.61%) | $8.54 | $8.02 | 13.94 M | $1.73 B |
| 08/21/2026 | $7.87 | $7.91 (0.51%) | $8.14 | $7.71 | 14.99 M | $1.66 B |
| 08/20/2026 | $7.55 | $7.59 (0.53%) | $7.67 | $7.17 | 15.68 M | $1.59 B |
| 08/19/2026 | $6.35 | $7.08 (11.5%) | $7.21 | $6.35 | 18.88 M | $1.49 B |
| 08/18/2026 | $6.32 | $6.29 (-0.47%) | $6.43 | $6.16 | 8.68 M | $1.32 B |
| 08/17/2026 | $6.27 | $6.51 (3.83%) | $6.53 | $6.24 | 6.70 M | $1.37 B |
| 08/14/2026 | $6.27 | $6.26 (-0.16%) | $6.30 | $6.02 | 5.56 M | $1.31 B |
| 08/13/2026 | $6.18 | $6.32 (2.27%) | $6.36 | $6.07 | 6.58 M | $1.33 B |
| 08/12/2026 | $6.36 | $6.18 (-2.83%) | $6.36 | $6.14 | 5.47 M | $1.30 B |
| 08/11/2026 | $6.21 | $6.23 (0.32%) | $6.29 | $6.03 | 4.24 M | $1.31 B |
| 08/10/2026 | $6.39 | $6.18 (-3.29%) | $6.40 | $5.99 | 7.42 M | $1.30 B |
| 08/07/2026 | $6.41 | $6.43 (0.31%) | $6.47 | $6.27 | 4.93 M | $1.35 B |
| 08/06/2026 | $6.26 | $6.29 (0.48%) | $6.47 | $6.19 | 4.73 M | $1.32 B |
| 08/05/2026 | $6.23 | $6.36 (2.09%) | $6.42 | $6.13 | 4.76 M | $1.33 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 | $1.30 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 |
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.
