5 DAY PERFORMANCE
-16.97%
1 MONTH PERFORMANCE
-0.43%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-43.35%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-72.33%
Esports Entertainment Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 9 | $264,836 |
| 03/31/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 300 | $264,721 |
| 03/28/2025 | $0.28 | $0.23 (-16.61%) | $0.28 | $0.23 | 500 | $264,721 |
| 03/27/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 1 | $317,436 |
| 03/26/2025 | $0.27 | $0.28 (4.53%) | $0.28 | $0.27 | 2,200 | $317,436 |
| 03/25/2025 | $0.28 | $0.28 (-1.07%) | $0.28 | $0.28 | 700 | $317,436 |
| 03/24/2025 | $0.28 | $0.23 (-17.5%) | $0.28 | $0.23 | 2,024 | $264,721 |
| 03/21/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 1,500 | $309,415 |
| 03/20/2025 | $0.27 | $0.23 (-13.86%) | $0.28 | $0.23 | 5,800 | $263,575 |
| 03/19/2025 | $0.23 | $0.23 (-0.86%) | $0.23 | $0.23 | 1,885 | $263,575 |
| 03/18/2025 | $0.23 | $0.27 (16.09%) | $0.28 | $0.23 | 2,226 | $305,977 |
| 03/17/2025 | $0.25 | $0.23 (-8.37%) | $0.25 | $0.23 | 5,000 | $263,575 |
| 03/14/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 700 | $264,721 |
| 03/13/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 700 | $264,721 |
| 03/12/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 1,000 | $264,721 |
| 03/11/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 77 | $264,721 |
| 03/10/2025 | $0.29 | $0.23 (-20.34%) | $0.29 | $0.23 | 9,700 | $264,721 |
| 03/07/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 380 | $263,575 |
| 03/06/2025 | $0.28 | $0.23 (-17.86%) | $0.30 | $0.23 | 2,500 | $263,575 |
| 03/05/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.24 | 1,900 | $343,794 |
| 03/04/2025 | $0.23 | $0.28 (21.55%) | $0.28 | $0.23 | 4,200 | $323,166 |
| 03/03/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 2,500 | $343,794 |
| 02/28/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 2,600 | $264,721 |
| 02/27/2025 | $0.23 | $0.28 (19.48%) | $0.30 | $0.23 | 2,600 | $316,290 |
| 02/26/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 1,100 | $326,604 |
| 02/25/2025 | $0.23 | $0.27 (14.72%) | $0.28 | $0.23 | 3,300 | $303,685 |
| 02/24/2025 | $0.26 | $0.27 (3.85%) | $0.28 | $0.26 | 15,200 | $309,415 |
| 02/21/2025 | $0.23 | $0.23 (0%) | $0.24 | $0.23 | 1,200 | $263,575 |
| 02/20/2025 | $0.27 | $0.23 (-14.81%) | $0.27 | $0.23 | 800 | $263,575 |
| 02/19/2025 | $0.29 | $0.30 (2.04%) | $0.30 | $0.29 | 2,700 | $343,794 |
| 02/18/2025 | $0.24 | $0.25 (4.17%) | $0.25 | $0.24 | 1,800 | $286,495 |
| 02/14/2025 | $0.27 | $0.26 (-1.5%) | $0.27 | $0.26 | 17,336 | $301,393 |
| 02/13/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 5,501 | $305,977 |
| 02/12/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 5,501 | $305,977 |
| 02/11/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 5,501 | $305,977 |
| 02/10/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 0 | $305,977 |
| 02/07/2025 | $0.24 | $0.27 (10.25%) | $0.27 | $0.24 | 10,853 | $306,521 |
| 02/06/2025 | $0.29 | $0.34 (18.26%) | $0.35 | $0.23 | 28,606 | $389,633 |
| 02/05/2025 | $0.27 | $0.28 (4.63%) | $0.28 | $0.23 | 19,451 | $323,739 |
| 02/04/2025 | $0.26 | $0.27 (1.98%) | $0.30 | $0.26 | 2,620 | $309,415 |
| 02/03/2025 | $0.32 | $0.25 (-20.34%) | $0.32 | $0.23 | 2,772 | $291,652 |
| 01/31/2025 | $0.25 | $0.25 (0.95%) | $0.30 | $0.25 | 28,465 | $289,217 |
| 01/30/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 4,338 | $252,116 |
| 01/29/2025 | $0.29 | $0.24 (-17.93%) | $0.29 | $0.24 | 1,017 | $272,743 |
| 01/28/2025 | $0.22 | $0.24 (8.18%) | $0.24 | $0.22 | 1,712 | $272,743 |
| 01/27/2025 | $0.28 | $0.24 (-15.18%) | $0.28 | $0.22 | 1,383 | $272,170 |
| 01/24/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 323 | $252,116 |
| 01/23/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 2,171 | $252,116 |
| 01/22/2025 | $0.25 | $0.28 (13.98%) | $0.30 | $0.22 | 20,406 | $320,015 |
| 01/21/2025 | $0.22 | $0.28 (26.41%) | $0.30 | $0.22 | 1,609 | $320,874 |
| 01/17/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 1 | $276,181 |
| 01/16/2025 | $0.22 | $0.24 (9.55%) | $0.29 | $0.22 | 955 | $276,181 |
| 01/15/2025 | $0.22 | $0.28 (26.67%) | $0.28 | $0.22 | 5,486 | $320,817 |
| 01/14/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 943 | $286,495 |
| 01/13/2025 | $0.28 | $0.22 (-21.07%) | $0.28 | $0.22 | 1,481 | $252,689 |
| 01/10/2025 | $0.24 | $0.25 (4.17%) | $0.25 | $0.24 | 689 | $286,495 |
| 01/08/2025 | $0.22 | $0.24 (8.61%) | $0.28 | $0.22 | 2,387 | $275,064 |
| 01/07/2025 | $0.23 | $0.22 (-3.8%) | $0.27 | $0.22 | 3,345 | $253,548 |
| 01/06/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 5,436 | $286,495 |
| 01/03/2025 | $0.28 | $0.26 (-7.12%) | $0.28 | $0.26 | 5,474 | $297,955 |
| 01/02/2025 | $0.22 | $0.26 (19.23%) | $0.30 | $0.22 | 18,995 | $301,966 |
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.
