-
5 DAY PERFORMANCE
+6.38% -
1 MONTH PERFORMANCE
-1.81% -
3 MONTH PERFORMANCE
-37.50% -
6 MONTH PERFORMANCE
-81.41% -
YEAR-TO-DATE PERFORMANCE
-69.14% -
1 YEAR PERFORMANCE
-90.02%
EBET, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.06 | $0.06 (-2.11%) | $0.06 | $0.05 | 41,625 | $835,864 |
| 10/03/2024 | $0.05 | $0.05 (1.8%) | $0.05 | $0.05 | 1,621 | $719,023 |
| 10/02/2024 | $0.05 | $0.06 (20.22%) | $0.06 | $0.05 | 16,000 | $846,425 |
| 10/01/2024 | $0.06 | $0.05 (-16.92%) | $0.06 | $0.05 | 113,100 | $704,043 |
| 09/30/2024 | $0.05 | $0.05 (6.16%) | $0.06 | $0.05 | 108,300 | $748,982 |
| 09/27/2024 | $0.05 | $0.05 (2.09%) | $0.05 | $0.05 | 1,700 | $751,978 |
| 09/26/2024 | $0.05 | $0.05 (2.04%) | $0.05 | $0.05 | 29,303 | $748,982 |
| 09/25/2024 | $0.05 | $0.05 (1.99%) | $0.05 | $0.05 | 14,947 | $722,618 |
| 09/24/2024 | $0.05 | $0.05 (-5%) | $0.05 | $0.05 | 13,400 | $711,533 |
| 09/23/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 7,939 | $704,043 |
| 09/20/2024 | $0.05 | $0.05 (-6%) | $0.06 | $0.05 | 36,700 | $704,043 |
| 09/19/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 5,822 | $808,901 |
| 09/18/2024 | $0.05 | $0.05 (12.76%) | $0.05 | $0.05 | 40,500 | $776,994 |
| 09/17/2024 | $0.05 | $0.05 (-13.7%) | $0.05 | $0.05 | 14,300 | $689,064 |
| 09/16/2024 | $0.05 | $0.05 (-1.3%) | $0.05 | $0.05 | 105,758 | $798,415 |
| 09/13/2024 | $0.05 | $0.05 (-9.57%) | $0.06 | $0.05 | 255,600 | $704,043 |
| 09/12/2024 | $0.06 | $0.06 (4.76%) | $0.06 | $0.05 | 102,700 | $863,127 |
| 09/11/2024 | $0.06 | $0.06 (-4.17%) | $0.06 | $0.06 | 46,167 | $861,329 |
| 09/10/2024 | $0.05 | $0.06 (10%) | $0.06 | $0.05 | 141,937 | $823,880 |
| 09/09/2024 | $0.05 | $0.05 (6.12%) | $0.06 | $0.05 | 12,343 | $778,941 |
| 09/06/2024 | $0.05 | $0.05 (10.7%) | $0.07 | $0.05 | 197,000 | $762,763 |
| 09/05/2024 | $0.05 | $0.06 (31.87%) | $0.07 | $0.05 | 25,400 | $898,779 |
| 09/04/2024 | $0.05 | $0.05 (17.83%) | $0.07 | $0.05 | 6,605 | $794,296 |
| 09/03/2024 | $0.06 | $0.06 (-6.9%) | $0.07 | $0.05 | 23,507 | $836,763 |
| 08/30/2024 | $0.07 | $0.06 (-14.29%) | $0.07 | $0.06 | 55,502 | $898,779 |
| 08/29/2024 | $0.08 | $0.06 (-23.52%) | $0.08 | $0.05 | 27,000 | $916,529 |
| 08/28/2024 | $0.05 | $0.07 (42.28%) | $0.07 | $0.05 | 28,100 | $1.05 M |
| 08/27/2024 | $0.06 | $0.05 (-17.15%) | $0.06 | $0.04 | 112,013 | $736,998 |
| 08/26/2024 | $0.06 | $0.06 (1.45%) | $0.07 | $0.06 | 3,715 | $835,864 |
| 08/23/2024 | $0.06 | $0.06 (-0.16%) | $0.07 | $0.06 | 19,200 | $942,219 |
| 08/22/2024 | $0.06 | $0.06 (-5.16%) | $0.07 | $0.06 | 44,300 | $898,779 |
| 08/21/2024 | $0.06 | $0.06 (17.36%) | $0.07 | $0.06 | 24,700 | $966,936 |
| 08/20/2024 | $0.08 | $0.04 (-42.89%) | $0.08 | $0.04 | 78,400 | $650,116 |
| 08/19/2024 | $0.06 | $0.08 (33.74%) | $0.08 | $0.06 | 130,909 | $1.15 M |
| 08/16/2024 | $0.05 | $0.06 (11.36%) | $0.08 | $0.05 | 91,346 | $825,378 |
| 08/15/2024 | $0.05 | $0.05 (0.46%) | $0.05 | $0.05 | 15,900 | $820,135 |
| 08/14/2024 | $0.05 | $0.05 (-2.1%) | $0.06 | $0.05 | 108,614 | $734,002 |
| 08/13/2024 | $0.05 | $0.05 (6.25%) | $0.06 | $0.04 | 142,305 | $763,962 |
| 08/12/2024 | $0.07 | $0.06 (-17.14%) | $0.07 | $0.06 | 191,100 | $868,819 |
| 08/09/2024 | $0.05 | $0.07 (27.36%) | $0.07 | $0.05 | 88,704 | $1.01 M |
| 08/08/2024 | $0.06 | $0.06 (-2.46%) | $0.06 | $0.05 | 95,800 | $862,078 |
| 08/07/2024 | $0.10 | $0.06 (-44%) | $0.10 | $0.04 | 281,200 | $838,860 |
| 08/06/2024 | $0.04 | $0.07 (73.89%) | $0.08 | $0.03 | 1.03 M | $1.09 M |
| 08/05/2024 | $0.03 | $0.03 (3.4%) | $0.03 | $0.03 | 110,100 | $455,381 |
| 08/02/2024 | $0.03 | $0.03 (-9.68%) | $0.04 | $0.02 | 741,222 | $440,401 |
| 08/01/2024 | $0.08 | $0.03 (-57.78%) | $0.09 | $0.01 | 3.75 M | $505,937 |
| 07/31/2024 | $0.08 | $0.08 (4.71%) | $0.10 | $0.08 | 27,729 | $1.20 M |
| 07/30/2024 | $0.08 | $0.08 (4.51%) | $0.10 | $0.08 | 98,600 | $1.25 M |
| 07/29/2024 | $0.08 | $0.09 (11.11%) | $0.12 | $0.08 | 77,202 | $1.35 M |
| 07/26/2024 | $0.12 | $0.10 (-15.25%) | $0.12 | $0.10 | 29,703 | $1.50 M |
| 07/25/2024 | $0.09 | $0.11 (19.57%) | $0.12 | $0.08 | 104,200 | $1.65 M |
| 07/24/2024 | $0.10 | $0.10 (1.42%) | $0.10 | $0.09 | 17,400 | $1.44 M |
| 07/23/2024 | $0.09 | $0.09 (0.22%) | $0.10 | $0.09 | 89,300 | $1.40 M |
| 07/22/2024 | $0.12 | $0.09 (-18.91%) | $0.12 | $0.09 | 31,257 | $1.41 M |
| 07/19/2024 | $0.10 | $0.12 (21.02%) | $0.12 | $0.10 | 222,676 | $1.74 M |
| 07/18/2024 | $0.09 | $0.08 (-5%) | $0.10 | $0.08 | 42,308 | $1.22 M |
| 07/17/2024 | $0.09 | $0.09 (2.09%) | $0.10 | $0.08 | 29,283 | $1.38 M |
| 07/16/2024 | $0.09 | $0.08 (-5.62%) | $0.10 | $0.08 | 37,563 | $1.26 M |
| 07/15/2024 | $0.09 | $0.09 (-3.63%) | $0.10 | $0.08 | 18,137 | $1.29 M |
| 07/12/2024 | $0.07 | $0.09 (27.66%) | $0.11 | $0.07 | 185,585 | $1.34 M |
| 07/11/2024 | $0.08 | $0.08 (-1.9%) | $0.08 | $0.07 | 13,992 | $1.16 M |
| 07/10/2024 | $0.07 | $0.09 (15.44%) | $0.09 | $0.07 | 66,649 | $1.29 M |
| 07/09/2024 | $0.08 | $0.07 (-16.67%) | $0.09 | $0.07 | 275,300 | $1.05 M |
| 07/08/2024 | $0.09 | $0.08 (-9.09%) | $0.09 | $0.07 | 63,668 | $1.20 M |