5 DAY PERFORMANCE
-0.73%
1 MONTH PERFORMANCE
-31.66%
3 MONTH PERFORMANCE
-26.88%
6 MONTH PERFORMANCE
-65.07%
YEAR-TO-DATE PERFORMANCE
-23.94%
1 YEAR PERFORMANCE
+19.30%
Sharplink Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $6.58 | $6.80 (3.34%) | $6.83 | $6.43 | 4.54 M | $1.01 B |
| 02/18/2026 | $6.72 | $6.60 (-1.79%) | $6.89 | $6.52 | 6.96 M | $983.77 M |
| 02/17/2026 | $6.70 | $6.66 (-0.6%) | $6.76 | $6.38 | 6.29 M | $992.72 M |
| 02/13/2026 | $6.53 | $6.85 (4.9%) | $6.99 | $6.53 | 5.78 M | $1.02 B |
| 02/12/2026 | $6.69 | $6.54 (-2.24%) | $6.78 | $6.29 | 6.50 M | $974.83 M |
| 02/11/2026 | $6.62 | $6.62 (0%) | $6.73 | $6.37 | 6.99 M | $986.75 M |
| 02/10/2026 | $6.86 | $6.65 (-3.06%) | $7.03 | $6.63 | 6.15 M | $991.23 M |
| 02/09/2026 | $6.89 | $7.11 (3.19%) | $7.32 | $6.80 | 6.88 M | $1.06 B |
| 02/06/2026 | $6.52 | $7.03 (7.82%) | $7.10 | $6.50 | 9.76 M | $1.05 B |
| 02/05/2026 | $6.70 | $6.07 (-9.4%) | $6.85 | $5.98 | 14.64 M | $904.77 M |
| 02/04/2026 | $7.47 | $7.08 (-5.22%) | $7.60 | $6.99 | 10.61 M | $1.06 B |
| 02/03/2026 | $7.76 | $7.66 (-1.29%) | $7.77 | $7.09 | 8.70 M | $1.14 B |
| 02/02/2026 | $8.16 | $7.79 (-4.53%) | $8.34 | $7.71 | 11.30 M | $1.16 B |
| 01/30/2026 | $9.11 | $8.88 (-2.52%) | $9.26 | $8.68 | 9.62 M | $1.32 B |
| 01/29/2026 | $9.94 | $9.37 (-5.73%) | $9.94 | $9.14 | 7.73 M | $1.40 B |
| 01/28/2026 | $10.00 | $9.97 (-0.3%) | $10.21 | $9.82 | 5.04 M | $1.49 B |
| 01/27/2026 | $9.42 | $9.99 (6.05%) | $10.00 | $9.39 | 5.95 M | $1.49 B |
| 01/26/2026 | $9.51 | $9.38 (-1.37%) | $9.59 | $9.22 | 8.02 M | $1.40 B |
| 01/23/2026 | $9.64 | $9.75 (1.14%) | $10.09 | $9.57 | 5.17 M | $1.45 B |
| 01/22/2026 | $9.95 | $9.78 (-1.71%) | $9.97 | $9.49 | 5.93 M | $1.46 B |
| 01/21/2026 | $9.83 | $9.97 (1.42%) | $10.15 | $9.42 | 7.73 M | $1.49 B |
| 01/20/2026 | $10.22 | $9.95 (-2.64%) | $10.35 | $9.85 | 8.74 M | $1.48 B |
| 01/16/2026 | $10.46 | $11.00 (5.16%) | $11.07 | $10.43 | 7.68 M | $1.64 B |
| 01/15/2026 | $10.77 | $10.44 (-3.06%) | $10.87 | $10.40 | 7.75 M | $1.56 B |
| 01/14/2026 | $10.99 | $10.88 (-1%) | $11.10 | $10.63 | 7.32 M | $1.62 B |
| 01/13/2026 | $10.40 | $10.54 (1.35%) | $10.65 | $10.19 | 5.89 M | $1.57 B |
| 01/12/2026 | $10.03 | $10.26 (2.29%) | $10.42 | $9.92 | 4.79 M | $1.53 B |
| 01/09/2026 | $10.40 | $10.02 (-3.65%) | $10.41 | $9.79 | 5.20 M | $1.49 B |
| 01/08/2026 | $9.92 | $10.28 (3.63%) | $10.52 | $9.79 | 6.60 M | $1.53 B |
| 01/07/2026 | $10.29 | $10.14 (-1.46%) | $10.46 | $10.07 | 6.12 M | $1.51 B |
| 01/06/2026 | $10.45 | $10.34 (-1.05%) | $10.72 | $10.07 | 7.44 M | $1.54 B |
| 01/05/2026 | $10.01 | $10.27 (2.6%) | $10.53 | $9.90 | 9.30 M | $1.53 B |
| 01/02/2026 | $9.14 | $9.69 (6.02%) | $9.95 | $8.98 | 10.76 M | $1.44 B |
| 12/31/2025 | $8.85 | $8.94 (1.02%) | $8.98 | $8.69 | 9.25 M | $1.33 B |
| 12/30/2025 | $8.85 | $8.79 (-0.68%) | $9.11 | $8.76 | 8.62 M | $1.31 B |
| 12/29/2025 | $8.80 | $8.96 (1.82%) | $9.16 | $8.77 | 10.90 M | $1.34 B |
| 12/26/2025 | $9.10 | $8.90 (-2.2%) | $9.16 | $8.85 | 6.75 M | $1.33 B |
| 12/24/2025 | $9.13 | $9.20 (0.77%) | $9.20 | $8.96 | 4.08 M | $1.37 B |
| 12/23/2025 | $9.28 | $9.24 (-0.43%) | $9.43 | $9.04 | 8.53 M | $1.38 B |
| 12/22/2025 | $10.01 | $9.57 (-4.4%) | $10.04 | $9.52 | 7.49 M | $1.43 B |
| 12/19/2025 | $9.50 | $9.81 (3.26%) | $9.85 | $9.45 | 10.09 M | $1.46 B |
| 12/18/2025 | $9.55 | $9.02 (-5.55%) | $9.88 | $9.01 | 8.19 M | $1.34 B |
| 12/17/2025 | $9.48 | $9.27 (-2.22%) | $10.03 | $9.25 | 9.21 M | $1.38 B |
| 12/16/2025 | $9.47 | $9.71 (2.53%) | $9.79 | $9.38 | 7.69 M | $1.45 B |
| 12/15/2025 | $10.47 | $9.51 (-9.17%) | $10.55 | $9.47 | 10.52 M | $1.42 B |
| 12/12/2025 | $11.71 | $10.51 (-10.25%) | $11.76 | $10.49 | 8.71 M | $1.57 B |
| 12/11/2025 | $11.45 | $11.53 (0.7%) | $11.64 | $11.12 | 7.51 M | $1.72 B |
| 12/10/2025 | $11.41 | $12.02 (5.35%) | $12.29 | $11.30 | 10.68 M | $1.79 B |
| 12/09/2025 | $10.92 | $11.60 (6.23%) | $12.08 | $10.87 | 9.94 M | $1.73 B |
| 12/08/2025 | $11.14 | $11.06 (-0.72%) | $11.35 | $10.75 | 8.03 M | $1.65 B |
| 12/05/2025 | $10.80 | $10.72 (-0.74%) | $11.12 | $10.61 | 7.01 M | $1.60 B |
| 12/04/2025 | $10.66 | $11.16 (4.69%) | $11.16 | $10.49 | 9.09 M | $1.66 B |
| 12/03/2025 | $10.13 | $10.59 (4.54%) | $10.71 | $10.05 | 8.12 M | $1.58 B |
| 12/02/2025 | $9.86 | $9.97 (1.12%) | $10.53 | $9.80 | 10.31 M | $1.49 B |
| 12/01/2025 | $9.77 | $9.60 (-1.74%) | $9.90 | $9.38 | 8.69 M | $1.43 B |
| 11/28/2025 | $10.60 | $10.62 (0.19%) | $10.99 | $10.47 | 6.11 M | $1.58 B |
| 11/26/2025 | $9.93 | $10.25 (3.22%) | $10.44 | $9.78 | 9.40 M | $1.53 B |
| 11/25/2025 | $9.82 | $9.93 (1.12%) | $9.99 | $9.57 | 6.52 M | $1.48 B |
| 11/24/2025 | $9.57 | $10.08 (5.33%) | $10.21 | $9.50 | 11.07 M | $1.50 B |
| 11/21/2025 | $9.14 | $9.52 (4.16%) | $9.62 | $8.76 | 13.68 M | $1.42 B |
| 11/20/2025 | $10.16 | $9.30 (-8.46%) | $10.22 | $9.24 | 13.79 M | $1.39 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.
