5 DAY PERFORMANCE
+4.35%
1 MONTH PERFORMANCE
-20.08%
3 MONTH PERFORMANCE
-40.00%
6 MONTH PERFORMANCE
-65.71%
YEAR-TO-DATE PERFORMANCE
-93.92%
1 YEAR PERFORMANCE
-95.11%
Esports Entertainment Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.23 | $0.24 (4.35%) | $0.24 | $0.23 | 1,495 | $275,035 |
| 12/24/2024 | $0.23 | $0.23 (0%) | $0.33 | $0.23 | 1,526 | $263,575 |
| 12/23/2024 | $0.33 | $0.25 (-22.73%) | $0.33 | $0.23 | 8,174 | $292,196 |
| 12/20/2024 | $0.23 | $0.23 (0%) | $0.31 | $0.23 | 2,349 | $263,575 |
| 12/19/2024 | $0.22 | $0.27 (19.39%) | $0.27 | $0.22 | 10,251 | $303,742 |
| 12/18/2024 | $0.24 | $0.22 (-8.71%) | $0.29 | $0.22 | 1,352 | $254,408 |
| 12/17/2024 | $0.25 | $0.27 (8%) | $0.27 | $0.21 | 19,801 | $309,415 |
| 12/16/2024 | $0.29 | $0.24 (-17.18%) | $0.29 | $0.24 | 7,202 | $275,035 |
| 12/13/2024 | $0.20 | $0.21 (4.48%) | $0.21 | $0.20 | 907 | $240,656 |
| 12/12/2024 | $0.25 | $0.23 (-7.71%) | $0.26 | $0.23 | 8,904 | $264,406 |
| 12/11/2024 | $0.25 | $0.25 (-0.4%) | $0.25 | $0.25 | 5,868 | $286,495 |
| 12/10/2024 | $0.25 | $0.25 (0%) | $0.30 | $0.25 | 7,150 | $286,495 |
| 12/09/2024 | $0.28 | $0.32 (15.18%) | $0.35 | $0.24 | 6,585 | $369,579 |
| 12/06/2024 | $0.30 | $0.29 (-2.56%) | $0.31 | $0.24 | 75,717 | $336,116 |
| 12/05/2024 | $0.30 | $0.35 (16.28%) | $0.35 | $0.30 | 13,100 | $401,093 |
| 12/04/2024 | $0.31 | $0.34 (8.9%) | $0.34 | $0.30 | 1,459 | $386,854 |
| 12/03/2024 | $0.34 | $0.34 (-0.73%) | $0.35 | $0.34 | 1,940 | $386,797 |
| 12/02/2024 | $0.35 | $0.34 (-1.71%) | $0.35 | $0.27 | 13,263 | $394,217 |
| 11/29/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 358 | $343,909 |
| 11/27/2024 | $0.32 | $0.38 (18.13%) | $0.38 | $0.30 | 21,028 | $433,180 |
| 11/26/2024 | $0.38 | $0.30 (-20.97%) | $0.43 | $0.27 | 12,846 | $344,138 |
| 11/25/2024 | $0.26 | $0.30 (15.38%) | $0.42 | $0.26 | 7,394 | $343,794 |
| 11/22/2024 | $0.42 | $0.40 (-4.62%) | $0.42 | $0.26 | 5,975 | $459,089 |
| 11/21/2024 | $0.39 | $0.39 (0%) | $0.39 | $0.26 | 19,427 | $441,202 |
| 11/20/2024 | $0.42 | $0.42 (0.24%) | $0.42 | $0.25 | 2,426 | $479,020 |
| 11/19/2024 | $0.25 | $0.42 (67.13%) | $0.42 | $0.25 | 7,004 | $479,020 |
| 11/18/2024 | $0.28 | $0.35 (26.43%) | $0.41 | $0.27 | 3,809 | $405,677 |
| 11/15/2024 | $0.35 | $0.27 (-23.01%) | $0.35 | $0.23 | 8,439 | $307,911 |
| 11/14/2024 | $0.28 | $0.34 (20.28%) | $0.35 | $0.25 | 19,311 | $389,633 |
| 11/13/2024 | $0.21 | $0.29 (38.57%) | $0.35 | $0.20 | 15,296 | $333,480 |
| 11/12/2024 | $0.35 | $0.24 (-32.72%) | $0.35 | $0.13 | 3,065 | $269,305 |
| 11/11/2024 | $0.24 | $0.35 (45.83%) | $0.48 | $0.12 | 22,687 | $401,093 |
| 11/08/2024 | $0.34 | $0.27 (-20.38%) | $0.34 | $0.24 | 1,713 | $309,415 |
| 11/07/2024 | $0.22 | $0.34 (54.2%) | $0.34 | $0.22 | 4,189 | $388,716 |
| 11/06/2024 | $0.20 | $0.29 (44.03%) | $0.29 | $0.20 | 1,768 | $330,615 |
| 11/05/2024 | $0.27 | $0.28 (1.76%) | $0.29 | $0.22 | 7,355 | $320,588 |
| 11/04/2024 | $0.20 | $0.21 (4.74%) | $0.21 | $0.20 | 1,169 | $240,656 |
| 11/01/2024 | $0.25 | $0.23 (-7.28%) | $0.27 | $0.22 | 3,166 | $265,627 |
| 10/31/2024 | $0.30 | $0.29 (-2.32%) | $0.32 | $0.25 | 16,361 | $332,334 |
| 10/30/2024 | $0.40 | $0.30 (-23.74%) | $0.40 | $0.25 | 17,938 | $348,378 |
| 10/29/2024 | $0.31 | $0.39 (25.09%) | $0.40 | $0.31 | 13,455 | $444,526 |
| 10/28/2024 | $0.36 | $0.34 (-5.56%) | $0.38 | $0.32 | 9,979 | $389,633 |
| 10/25/2024 | $0.31 | $0.31 (0.03%) | $0.38 | $0.31 | 4,082 | $355,827 |
| 10/24/2024 | $0.48 | $0.43 (-10.44%) | $0.48 | $0.31 | 25,900 | $492,657 |
| 10/23/2024 | $0.48 | $0.34 (-28.78%) | $0.52 | $0.34 | 5,043 | $387,676 |
| 10/22/2024 | $0.42 | $0.42 (0%) | $0.42 | $0.42 | 4,858 | $481,312 |
| 10/21/2024 | $0.31 | $0.43 (38.65%) | $0.43 | $0.31 | 2,790 | $492,542 |
| 10/18/2024 | $0.30 | $0.40 (33.26%) | $0.41 | $0.30 | 6,093 | $458,306 |
| 10/17/2024 | $0.40 | $0.44 (9.71%) | $0.45 | $0.30 | 21,428 | $502,913 |
| 10/16/2024 | $0.35 | $0.33 (-5.71%) | $0.50 | $0.33 | 39,236 | $378,173 |
| 10/15/2024 | $0.39 | $0.39 (0%) | $0.39 | $0.37 | 851 | $444,039 |
| 10/14/2024 | $0.38 | $0.35 (-7.87%) | $0.50 | $0.35 | 22,876 | $401,093 |
| 10/11/2024 | $0.37 | $0.35 (-4.79%) | $0.40 | $0.35 | 1,963 | $398,228 |
| 10/10/2024 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 1,316 | $378,173 |
| 10/09/2024 | $0.33 | $0.33 (0%) | $0.40 | $0.33 | 2,126 | $378,173 |
| 10/08/2024 | $0.33 | $0.35 (7.57%) | $0.43 | $0.33 | 6,355 | $406,794 |
| 10/07/2024 | $0.43 | $0.33 (-23.14%) | $0.43 | $0.33 | 882 | $378,746 |
| 10/04/2024 | $0.38 | $0.40 (5.26%) | $0.43 | $0.33 | 9,834 | $458,392 |
| 10/03/2024 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 509 | $389,633 |
| 10/02/2024 | $0.38 | $0.34 (-10.53%) | $0.38 | $0.34 | 949 | $389,633 |
| 10/01/2024 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 874 | $465,268 |
| 09/30/2024 | $0.37 | $0.41 (10.79%) | $0.43 | $0.36 | 2,928 | $464,695 |
| 09/27/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $458,392 |
| 09/26/2024 | $0.33 | $0.40 (22.81%) | $0.41 | $0.33 | 7,659 | $458,392 |