5 DAY PERFORMANCE
+4.25%
1 MONTH PERFORMANCE
+19.12%
3 MONTH PERFORMANCE
+8.11%
6 MONTH PERFORMANCE
-31.96%
YEAR-TO-DATE PERFORMANCE
-14.99%
1 YEAR PERFORMANCE
+98.95%
Sharplink Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.75 | $7.74 (-0.07%) | $7.88 | $7.64 | 4.41 M | $1.53 B |
| 05/05/2026 | $7.72 | $7.60 (-1.55%) | $7.74 | $7.46 | 4.38 M | $1.49 B |
| 05/04/2026 | $7.30 | $7.57 (3.7%) | $7.75 | $7.30 | 10.25 M | $1.49 B |
| 05/01/2026 | $7.32 | $7.29 (-0.41%) | $7.41 | $7.18 | 4.33 M | $1.43 B |
| 04/30/2026 | $7.05 | $7.20 (2.13%) | $7.27 | $6.99 | 8.01 M | $1.42 B |
| 04/29/2026 | $7.24 | $7.00 (-3.31%) | $7.26 | $6.88 | 8.94 M | $1.38 B |
| 04/28/2026 | $7.07 | $7.31 (3.39%) | $7.35 | $6.93 | 5.50 M | $1.44 B |
| 04/27/2026 | $7.49 | $7.18 (-4.14%) | $7.49 | $7.10 | 7.26 M | $1.41 B |
| 04/24/2026 | $7.46 | $7.31 (-2.01%) | $7.50 | $7.19 | 4.90 M | $1.44 B |
| 04/23/2026 | $7.27 | $7.43 (2.2%) | $7.61 | $7.25 | 7.57 M | $1.46 B |
| 04/22/2026 | $7.73 | $7.47 (-3.36%) | $7.76 | $7.40 | 15.38 M | $1.47 B |
| 04/21/2026 | $7.83 | $7.36 (-6%) | $7.83 | $7.32 | 6.81 M | $1.45 B |
| 04/20/2026 | $7.60 | $7.79 (2.5%) | $7.80 | $7.36 | 10.02 M | $1.53 B |
| 04/17/2026 | $7.96 | $7.99 (0.38%) | $8.09 | $7.78 | 7.87 M | $1.57 B |
| 04/16/2026 | $7.55 | $7.74 (2.52%) | $7.81 | $7.34 | 9.49 M | $1.52 B |
| 04/15/2026 | $7.18 | $7.57 (5.43%) | $7.58 | $7.12 | 7.07 M | $1.49 B |
| 04/14/2026 | $7.11 | $7.14 (0.42%) | $7.48 | $7.03 | 9.64 M | $1.40 B |
| 04/13/2026 | $6.38 | $6.70 (5.02%) | $6.71 | $6.29 | 6.27 M | $1.32 B |
| 04/10/2026 | $6.55 | $6.52 (-0.46%) | $6.67 | $6.45 | 8.19 M | $1.28 B |
| 04/09/2026 | $6.36 | $6.42 (0.94%) | $6.57 | $6.27 | 7.15 M | $1.26 B |
| 04/08/2026 | $6.80 | $6.42 (-5.59%) | $6.90 | $6.36 | 8.13 M | $1.26 B |
| 04/07/2026 | $6.20 | $6.24 (0.65%) | $6.26 | $5.99 | 8.74 M | $1.23 B |
| 04/06/2026 | $6.38 | $6.38 (0%) | $6.46 | $6.22 | 7.67 M | $1.25 B |
| 04/02/2026 | $6.15 | $6.19 (0.65%) | $6.34 | $5.98 | 7.67 M | $1.22 B |
| 04/01/2026 | $6.60 | $6.46 (-2.12%) | $6.66 | $6.42 | 5.31 M | $1.27 B |
| 03/31/2026 | $6.07 | $6.45 (6.26%) | $6.53 | $6.07 | 11.58 M | $1.27 B |
| 03/30/2026 | $6.23 | $6.01 (-3.53%) | $6.32 | $5.96 | 5.65 M | $1.18 B |
| 03/27/2026 | $6.35 | $6.04 (-4.88%) | $6.50 | $6.00 | 10.88 M | $1.19 B |
| 03/26/2026 | $7.00 | $6.53 (-6.71%) | $7.02 | $6.46 | 10.29 M | $1.28 B |
| 03/25/2026 | $7.37 | $7.28 (-1.22%) | $7.57 | $7.11 | 6.03 M | $1.43 B |
| 03/24/2026 | $7.40 | $7.17 (-3.11%) | $7.54 | $7.11 | 3.93 M | $1.41 B |
| 03/23/2026 | $7.40 | $7.51 (1.49%) | $7.65 | $7.38 | 4.60 M | $1.48 B |
| 03/20/2026 | $7.68 | $7.40 (-3.65%) | $7.73 | $7.31 | 3.65 M | $1.46 B |
| 03/19/2026 | $7.66 | $7.68 (0.26%) | $7.78 | $7.50 | 3.61 M | $1.51 B |
| 03/18/2026 | $8.10 | $7.87 (-2.84%) | $8.21 | $7.85 | 5.08 M | $1.55 B |
| 03/17/2026 | $8.30 | $8.31 (0.12%) | $8.41 | $8.14 | 3.77 M | $1.63 B |
| 03/16/2026 | $8.04 | $8.20 (1.99%) | $8.30 | $8.00 | 5.63 M | $1.61 B |
| 03/13/2026 | $7.84 | $7.53 (-3.95%) | $8.07 | $7.45 | 4.41 M | $1.48 B |
| 03/12/2026 | $7.51 | $7.48 (-0.4%) | $7.70 | $7.35 | 4.24 M | $1.47 B |
| 03/11/2026 | $7.45 | $7.59 (1.88%) | $7.82 | $7.36 | 4.12 M | $1.49 B |
| 03/10/2026 | $7.66 | $7.39 (-3.52%) | $7.77 | $7.32 | 5.02 M | $1.45 B |
| 03/09/2026 | $7.48 | $7.60 (1.6%) | $7.63 | $7.32 | 6.64 M | $1.49 B |
| 03/06/2026 | $7.64 | $7.36 (-3.66%) | $7.67 | $7.21 | 6.87 M | $1.10 B |
| 03/05/2026 | $7.89 | $7.93 (0.51%) | $8.08 | $7.66 | 8.99 M | $1.18 B |
| 03/04/2026 | $7.74 | $8.13 (5.04%) | $8.28 | $7.65 | 11.96 M | $1.21 B |
| 03/03/2026 | $7.11 | $7.26 (2.11%) | $7.48 | $6.98 | 7.14 M | $1.08 B |
| 03/02/2026 | $6.70 | $7.39 (10.3%) | $7.59 | $6.69 | 10.42 M | $1.10 B |
| 02/27/2026 | $6.94 | $6.82 (-1.73%) | $7.00 | $6.67 | 3.98 M | $1.02 B |
| 02/26/2026 | $7.40 | $7.21 (-2.57%) | $7.46 | $6.97 | 8.19 M | $1.07 B |
| 02/25/2026 | $6.89 | $7.44 (7.98%) | $7.53 | $6.85 | 8.70 M | $1.11 B |
| 02/24/2026 | $6.31 | $6.55 (3.8%) | $6.61 | $6.18 | 6.64 M | $976.32 M |
| 02/23/2026 | $6.50 | $6.49 (-0.15%) | $6.61 | $6.34 | 6.07 M | $967.38 M |
| 02/20/2026 | $6.74 | $6.72 (-0.3%) | $6.97 | $6.68 | 3.49 M | $1.00 B |
| 02/19/2026 | $6.59 | $6.80 (3.19%) | $6.83 | $6.43 | 4.60 M | $1.01 B |
| 02/18/2026 | $6.72 | $6.60 (-1.79%) | $6.89 | $6.52 | 6.96 M | $983.77 M |
| 02/17/2026 | $6.70 | $6.66 (-0.6%) | $6.76 | $6.38 | 6.29 M | $992.72 M |
| 02/13/2026 | $6.53 | $6.85 (4.9%) | $6.99 | $6.53 | 5.78 M | $1.02 B |
| 02/12/2026 | $6.69 | $6.54 (-2.24%) | $6.78 | $6.29 | 6.50 M | $974.83 M |
| 02/11/2026 | $6.62 | $6.62 (0%) | $6.73 | $6.37 | 6.99 M | $986.75 M |
| 02/10/2026 | $6.86 | $6.65 (-3.06%) | $7.03 | $6.63 | 6.15 M | $991.23 M |
| 02/09/2026 | $6.89 | $7.11 (3.19%) | $7.32 | $6.80 | 6.88 M | $1.06 B |
| 02/06/2026 | $6.52 | $7.03 (7.82%) | $7.10 | $6.50 | 9.76 M | $1.05 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.
