SharpLink Gaming, Inc. - Common Stock (SBET)

0.4298Last Price

-0.0253 (-5.56%)Change

Sharplink Gaming Inc is an innovative technology company that focuses on enhancing the sports and gaming experience for consumers and businesses through its advanced software solutions

The company offers a range of products designed to bridge the gap between traditional sports and online gaming, enabling users to engage with sports events, place bets, and access real-time information seamlessly. Through its strategic partnerships and cutting-edge technology, Sharplink aims to create a more interactive and immersive environment for sports fans and bettors alike, ultimately driving growth in the rapidly evolving gaming industry.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.47	0.47	0.40	0.43	524,554	0.43
1/30/2025	0.48	0.53	0.43	0.46	1,484,774	0.46
1/29/2025	0.38	0.59	0.38	0.46	5,520,862	0.46
1/28/2025	0.39	0.40	0.36	0.39	95,524	0.39
1/27/2025	0.46	0.47	0.33	0.37	302,068	0.37
1/24/2025	0.47	0.47	0.44	0.45	83,186	0.45
1/23/2025	0.47	0.49	0.45	0.47	87,028	0.47
1/22/2025	0.48	0.51	0.47	0.48	64,658	0.48
1/21/2025	0.48	0.49	0.46	0.48	105,406	0.48
1/17/2025	0.50	0.50	0.49	0.50	105,339	0.50
1/16/2025	0.48	0.53	0.48	0.52	52,987	0.52
1/15/2025	0.48	0.50	0.48	0.50	127,803	0.50
1/14/2025	0.55	0.58	0.45	0.48	502,089	0.48
1/13/2025	0.58	0.61	0.54	0.58	350,465	0.58
1/10/2025	0.61	0.61	0.55	0.60	119,198	0.60
1/08/2025	0.64	0.65	0.60	0.61	113,486	0.61
1/07/2025	0.67	0.68	0.63	0.63	171,151	0.63
1/06/2025	0.65	0.67	0.63	0.66	80,273	0.66
1/03/2025	0.65	0.67	0.62	0.63	372,215	0.63
1/02/2025	0.64	0.77	0.63	0.67	1,094,803	0.67
12/31/2024	0.68	0.00	0.68	0.64	0	0.64
12/30/2024	0.72	0.75	0.68	0.68	177,288	0.68
12/27/2024	0.82	0.82	0.70	0.74	412,340	0.74
12/26/2024	0.79	0.83	0.75	0.79	350,000	0.79
12/24/2024	0.77	0.79	0.72	0.76	85,064	0.76
12/23/2024	0.79	0.79	0.72	0.74	324,390	0.74
12/20/2024	0.79	0.81	0.74	0.80	579,702	0.80
12/19/2024	0.78	0.80	0.75	0.75	131,372	0.75
12/18/2024	0.80	0.85	0.75	0.75	261,721	0.75
12/17/2024	0.78	0.80	0.74	0.78	211,885	0.78
12/16/2024	0.77	0.85	0.74	0.77	478,394	0.77
12/13/2024	0.72	0.82	0.72	0.75	287,957	0.75
12/12/2024	0.84	0.89	0.71	0.71	166,703	0.71
12/11/2024	0.93	0.94	0.80	0.82	305,932	0.82
12/10/2024	0.82	1.03	0.80	0.91	838,342	0.91
12/09/2024	0.78	0.90	0.73	0.87	1,451,504	0.87
12/06/2024	0.52	1.12	0.51	0.94	27,094,074	0.94
12/05/2024	0.51	0.52	0.41	0.52	93,132	0.52
12/04/2024	0.53	0.53	0.49	0.52	29,645	0.52
12/03/2024	0.63	0.63	0.46	0.53	95,532	0.53
12/02/2024	0.61	0.64	0.56	0.57	48,163	0.57
11/29/2024	0.64	0.66	0.62	0.62	5,654	0.62
11/27/2024	0.64	0.67	0.64	0.64	23,600	0.64
11/26/2024	0.66	0.67	0.61	0.64	67,191	0.64
11/25/2024	0.68	0.71	0.65	0.68	84,390	0.68
11/22/2024	0.65	0.68	0.64	0.68	5,321	0.68
11/21/2024	0.62	0.68	0.62	0.64	12,040	0.64
11/20/2024	0.62	0.64	0.62	0.64	7,328	0.64
11/19/2024	0.63	0.71	0.61	0.66	40,833	0.66
11/18/2024	0.67	0.68	0.64	0.68	7,420	0.68
11/15/2024	0.63	0.74	0.61	0.68	112,608	0.68
11/14/2024	0.61	0.64	0.59	0.63	30,480	0.63
11/13/2024	0.62	0.67	0.60	0.60	50,192	0.60
11/12/2024	0.64	0.71	0.63	0.64	61,900	0.64
11/11/2024	0.68	0.74	0.65	0.66	174,659	0.66
11/08/2024	0.63	1.09	0.54	0.73	5,758,372	0.73
11/07/2024	0.64	0.65	0.60	0.60	3,380	0.60
11/06/2024	0.66	0.71	0.58	0.65	22,954	0.65
11/05/2024	0.69	0.70	0.62	0.66	29,819	0.66
11/04/2024	0.61	0.67	0.61	0.67	7,246	0.67
11/01/2024	0.62	0.65	0.58	0.61	19,199	0.61