-
5 DAY PERFORMANCE
-5.21% -
1 MONTH PERFORMANCE
-19.22% -
3 MONTH PERFORMANCE
-4.89% -
6 MONTH PERFORMANCE
-41.82% -
YEAR-TO-DATE PERFORMANCE
-57.33% -
1 YEAR PERFORMANCE
-62.35%
SharpLink Gaming Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.62 | $0.64 (3.06%) | $0.68 | $0.62 | 12,033 | |
| 11/20/2024 | $0.62 | $0.64 (3.23%) | $0.64 | $0.62 | 7,328 | $2.17 M |
| 11/19/2024 | $0.63 | $0.66 (4.24%) | $0.71 | $0.61 | 41,114 | $2.24 M |
| 11/18/2024 | $0.67 | $0.68 (1.49%) | $0.68 | $0.64 | 7,420 | $2.31 M |
| 11/15/2024 | $0.63 | $0.68 (7.17%) | $0.74 | $0.61 | 112,608 | $2.29 M |
| 11/14/2024 | $0.61 | $0.63 (3.82%) | $0.64 | $0.59 | 30,500 | $2.15 M |
| 11/13/2024 | $0.62 | $0.60 (-2.37%) | $0.67 | $0.60 | 50,582 | $2.04 M |
| 11/12/2024 | $0.64 | $0.64 (0.24%) | $0.71 | $0.63 | 62,301 | $2.16 M |
| 11/11/2024 | $0.68 | $0.66 (-2.94%) | $0.74 | $0.65 | 176,600 | $2.24 M |
| 11/08/2024 | $0.63 | $0.73 (15.16%) | $1.09 | $0.54 | 5.76 M | $2.48 M |
| 11/07/2024 | $0.64 | $0.60 (-6.39%) | $0.65 | $0.60 | 3,479 | $2.05 M |
| 11/06/2024 | $0.66 | $0.65 (-2.87%) | $0.71 | $0.58 | 23,000 | $2.19 M |
| 11/05/2024 | $0.69 | $0.66 (-3.77%) | $0.70 | $0.62 | 29,819 | $2.25 M |
| 11/04/2024 | $0.61 | $0.67 (9.51%) | $0.67 | $0.61 | 7,246 | $2.27 M |
| 11/01/2024 | $0.62 | $0.61 (-1.52%) | $0.65 | $0.59 | 19,200 | $2.06 M |
| 10/31/2024 | $0.72 | $0.68 (-5.25%) | $0.74 | $0.68 | 4,210 | $2.31 M |
| 10/30/2024 | $0.75 | $0.70 (-6.8%) | $0.75 | $0.68 | 9,321 | $2.37 M |
| 10/29/2024 | $0.75 | $0.75 (-0.39%) | $0.77 | $0.64 | 23,317 | $2.53 M |
| 10/28/2024 | $0.77 | $0.75 (-2.89%) | $0.77 | $0.71 | 4,435 | $2.53 M |
| 10/25/2024 | $0.73 | $0.73 (0%) | $0.77 | $0.73 | 2,541 | $2.46 M |
| 10/24/2024 | $0.78 | $0.76 (-2.04%) | $0.78 | $0.66 | 58,215 | $2.59 M |
| 10/23/2024 | $0.79 | $0.75 (-5.3%) | $0.79 | $0.75 | 4,049 | $2.55 M |
| 10/22/2024 | $0.83 | $0.77 (-7.23%) | $0.83 | $0.77 | 3,200 | $2.61 M |
| 10/21/2024 | $0.83 | $0.79 (-4.52%) | $0.84 | $0.76 | 7,330 | $2.69 M |
| 10/18/2024 | $0.76 | $0.81 (6.12%) | $0.82 | $0.75 | 6,632 | $2.75 M |
| 10/17/2024 | $0.79 | $0.76 (-4.22%) | $0.81 | $0.76 | 5,742 | $2.57 M |
| 10/16/2024 | $0.78 | $0.78 (0.12%) | $0.84 | $0.78 | 15,600 | $2.65 M |
| 10/15/2024 | $0.78 | $0.78 (0.39%) | $0.84 | $0.75 | 10,900 | $2.65 M |
| 10/14/2024 | $0.75 | $0.78 (4.49%) | $0.84 | $0.75 | 10,538 | $2.64 M |
| 10/11/2024 | $0.80 | $0.78 (-3.18%) | $0.81 | $0.77 | 41,200 | $2.63 M |
| 10/10/2024 | $0.84 | $0.82 (-2.37%) | $0.85 | $0.81 | 66,804 | $2.78 M |
| 10/09/2024 | $0.80 | $0.83 (4.02%) | $0.84 | $0.80 | 69,114 | $2.83 M |
| 10/08/2024 | $0.83 | $0.79 (-4.82%) | $0.87 | $0.79 | 77,701 | $2.68 M |
| 10/07/2024 | $0.74 | $0.82 (11.2%) | $0.88 | $0.72 | 262,500 | $2.78 M |
| 10/04/2024 | $0.71 | $0.73 (2.04%) | $0.76 | $0.71 | 29,700 | $2.46 M |
| 10/03/2024 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 9,000 | $2.51 M |
| 10/02/2024 | $0.73 | $0.71 (-2.07%) | $0.74 | $0.69 | 19,200 | $2.41 M |
| 10/01/2024 | $0.70 | $0.72 (1.85%) | $0.74 | $0.68 | 16,937 | $2.43 M |
| 09/30/2024 | $0.75 | $0.74 (-1.08%) | $0.75 | $0.71 | 5,237 | $2.51 M |
| 09/27/2024 | $0.74 | $0.72 (-2.39%) | $0.77 | $0.70 | 45,700 | $2.45 M |
| 09/26/2024 | $0.78 | $0.79 (1.28%) | $0.79 | $0.73 | 12,200 | $2.68 M |
| 09/25/2024 | $0.82 | $0.79 (-3.8%) | $0.85 | $0.76 | 20,846 | $2.67 M |
| 09/24/2024 | $0.82 | $0.81 (-0.53%) | $0.86 | $0.80 | 62,233 | $2.75 M |
| 09/23/2024 | $0.70 | $0.83 (18.57%) | $0.91 | $0.68 | 432,217 | $2.82 M |
| 09/20/2024 | $0.68 | $0.68 (-0.44%) | $0.72 | $0.68 | 9,115 | $2.31 M |
| 09/19/2024 | $0.67 | $0.67 (-0.49%) | $0.70 | $0.67 | 11,830 | $2.27 M |
| 09/18/2024 | $0.70 | $0.67 (-4.16%) | $0.70 | $0.67 | 3,445 | $2.27 M |
| 09/17/2024 | $0.71 | $0.67 (-5.65%) | $0.71 | $0.67 | 7,900 | $2.27 M |
| 09/16/2024 | $0.68 | $0.69 (1.63%) | $0.72 | $0.66 | 11,852 | $2.35 M |
| 09/13/2024 | $0.67 | $0.70 (4.31%) | $0.70 | $0.63 | 19,300 | $2.38 M |
| 09/12/2024 | $0.72 | $0.70 (-2.84%) | $0.74 | $0.68 | 2,919 | $2.37 M |
| 09/11/2024 | $0.66 | $0.70 (6.55%) | $0.73 | $0.58 | 18,627 | $2.39 M |
| 09/10/2024 | $0.67 | $0.67 (0%) | $0.71 | $0.67 | 4,100 | $2.27 M |
| 09/09/2024 | $0.73 | $0.66 (-9.19%) | $0.73 | $0.64 | 25,400 | $2.25 M |
| 09/06/2024 | $0.74 | $0.67 (-9.46%) | $0.74 | $0.67 | 5,118 | $2.27 M |
| 09/05/2024 | $0.68 | $0.73 (6.94%) | $0.74 | $0.68 | 15,000 | $2.46 M |
| 09/04/2024 | $0.71 | $0.67 (-5.77%) | $0.71 | $0.66 | 8,412 | $2.27 M |
| 09/03/2024 | $0.71 | $0.72 (1.76%) | $0.74 | $0.67 | 10,641 | $2.45 M |
| 08/30/2024 | $0.65 | $0.68 (4.62%) | $0.80 | $0.64 | 13,633 | $2.31 M |
| 08/29/2024 | $0.66 | $0.65 (-1.52%) | $0.66 | $0.64 | 3,041 | $2.21 M |
| 08/28/2024 | $0.70 | $0.66 (-5.71%) | $0.70 | $0.65 | 5,900 | $2.24 M |
| 08/27/2024 | $0.75 | $0.69 (-7.38%) | $0.75 | $0.69 | 2,900 | $2.35 M |
| 08/26/2024 | $0.72 | $0.74 (2.21%) | $0.74 | $0.70 | 1,714 | $2.51 M |
| 08/23/2024 | $0.67 | $0.69 (3.83%) | $0.70 | $0.67 | 10,003 | $2.34 M |
| 08/22/2024 | $0.63 | $0.66 (5.44%) | $0.70 | $0.63 | 8,711 | $2.24 M |
| 08/21/2024 | $0.66 | $0.67 (1.88%) | $0.67 | $0.66 | 1,845 | $2.28 M |