5 DAY PERFORMANCE
+12.76%
1 MONTH PERFORMANCE
-20.75%
3 MONTH PERFORMANCE
+19.50%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-14.99%
1 YEAR PERFORMANCE
-37.35%
Sharplink Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.02 | $6.37 (-9.33%) | $7.07 | $6.35 | 3.38 M | |
| 11/04/2026 | $6.68 | $7.15 (7.04%) | $7.29 | $6.63 | 10.44 M | $1.50 B |
| 11/03/2026 | $6.59 | $6.59 (0%) | $6.80 | $6.55 | 14.44 M | $1.38 B |
| 11/02/2026 | $6.81 | $6.49 (-4.7%) | $6.96 | $6.46 | 21.88 M | $1.36 B |
| 10/30/2026 | $6.81 | $6.74 (-1.03%) | $6.84 | $6.58 | 14.41 M | $1.41 B |
| 10/29/2026 | $7.18 | $7.23 (0.7%) | $7.38 | $7.12 | 5.39 M | $1.52 B |
| 10/28/2026 | $7.41 | $7.36 (-0.67%) | $7.46 | $7.19 | 13.47 M | $1.54 B |
| 10/27/2026 | $7.27 | $7.45 (2.48%) | $7.45 | $7.19 | 10.11 M | $1.56 B |
| 10/26/2026 | $7.37 | $7.18 (-2.58%) | $7.46 | $7.17 | 6.54 M | $1.51 B |
| 10/23/2026 | $7.89 | $7.63 (-3.3%) | $8.02 | $7.61 | 7.15 M | $1.60 B |
| 10/22/2026 | $7.86 | $7.86 (0%) | $8.08 | $7.71 | 6.89 M | $1.65 B |
| 10/21/2026 | $8.09 | $8.35 (3.21%) | $8.53 | $7.89 | 8.48 M | $1.75 B |
| 10/20/2026 | $7.39 | $7.87 (6.5%) | $8.04 | $7.38 | 5.16 M | $1.65 B |
| 10/19/2026 | $7.71 | $7.46 (-3.24%) | $7.74 | $7.41 | 7.23 M | $1.56 B |
| 10/16/2026 | $8.03 | $7.57 (-5.73%) | $8.07 | $7.50 | 8.08 M | $1.59 B |
| 10/15/2026 | $7.55 | $8.18 (8.34%) | $8.21 | $7.43 | 8.84 M | $1.72 B |
| 10/14/2026 | $8.28 | $7.90 (-4.59%) | $8.33 | $7.68 | 13.69 M | $1.66 B |
| 10/13/2026 | $8.44 | $8.41 (-0.36%) | $8.65 | $8.40 | 4.13 M | $1.76 B |
| 10/12/2026 | $8.66 | $8.49 (-1.96%) | $8.72 | $8.37 | 7.38 M | $1.78 B |
| 10/09/2026 | $8.98 | $8.59 (-4.34%) | $8.98 | $8.58 | 7.42 M | $1.80 B |
| 10/08/2026 | $8.72 | $8.81 (1.03%) | $8.84 | $8.40 | 8.74 M | $1.85 B |
| 10/07/2026 | $9.03 | $8.95 (-0.89%) | $9.12 | $8.82 | 7.32 M | $1.88 B |
| 10/06/2026 | $9.58 | $9.50 (-0.84%) | $9.84 | $9.40 | 5.05 M | $1.99 B |
| 10/05/2026 | $9.58 | $9.59 (0.1%) | $9.81 | $9.40 | 5.67 M | $2.01 B |
| 10/02/2026 | $10.02 | $9.35 (-6.69%) | $10.23 | $9.23 | 8.39 M | $1.96 B |
| 10/01/2026 | $9.30 | $9.58 (3.01%) | $9.69 | $9.27 | 5.34 M | $2.01 B |
| 09/30/2026 | $9.73 | $9.28 (-4.62%) | $9.84 | $9.26 | 5.92 M | $1.95 B |
| 09/29/2026 | $9.82 | $9.46 (-3.67%) | $9.89 | $9.41 | 5.97 M | $1.98 B |
| 09/28/2026 | $9.50 | $9.50 (0%) | $9.76 | $9.41 | 7.00 M | $1.99 B |
| 09/25/2026 | $10.00 | $9.63 (-3.7%) | $10.00 | $9.45 | 5.40 M | $2.02 B |
| 09/24/2026 | $9.80 | $9.95 (1.53%) | $10.03 | $9.67 | 5.90 M | $2.09 B |
| 09/23/2026 | $10.14 | $9.81 (-3.25%) | $10.27 | $9.74 | 9.39 M | $2.06 B |
| 09/22/2026 | $9.91 | $10.23 (3.23%) | $10.40 | $9.85 | 16.13 M | $2.15 B |
| 09/21/2026 | $9.99 | $9.98 (-0.1%) | $10.12 | $9.62 | 13.65 M | $2.09 B |
| 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 |
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.
