-
5 DAY PERFORMANCE
-13.25% -
1 MONTH PERFORMANCE
+9.09% -
3 MONTH PERFORMANCE
+20.00% -
6 MONTH PERFORMANCE
-50.68% -
YEAR-TO-DATE PERFORMANCE
-52.00% -
1 YEAR PERFORMANCE
-54.43%
SharpLink Gaming Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $0.70 | $0.73 (3.42%) | $0.75 | $0.70 | 5,176 | $2.46 M |
| 08/19/2024 | $0.75 | $0.72 (-3.36%) | $0.75 | $0.71 | 17,300 | $2.44 M |
| 08/16/2024 | $0.74 | $0.74 (0%) | $0.79 | $0.74 | 9,500 | $2.51 M |
| 08/15/2024 | $0.78 | $0.79 (1.28%) | $0.79 | $0.75 | 4,600 | $2.68 M |
| 08/14/2024 | $0.77 | $0.77 (0.37%) | $0.79 | $0.72 | 12,600 | $2.39 M |
| 08/13/2024 | $0.75 | $0.79 (5.45%) | $0.80 | $0.68 | 55,020 | $2.46 M |
| 08/12/2024 | $0.71 | $0.71 (0.15%) | $0.73 | $0.65 | 65,529 | $2.22 M |
| 08/09/2024 | $0.65 | $0.70 (7.69%) | $0.79 | $0.54 | 154,000 | $2.18 M |
| 08/08/2024 | $0.62 | $0.66 (5.74%) | $0.67 | $0.62 | 6,300 | $2.04 M |
| 08/07/2024 | $0.65 | $0.65 (0%) | $0.68 | $0.64 | 18,000 | $2.02 M |
| 08/06/2024 | $0.65 | $0.65 (0.02%) | $0.68 | $0.64 | 1,900 | $2.02 M |
| 08/05/2024 | $0.62 | $0.62 (0%) | $0.65 | $0.62 | 11,517 | $1.93 M |
| 08/02/2024 | $0.65 | $0.62 (-4.46%) | $0.65 | $0.62 | 25,800 | $1.93 M |
| 08/01/2024 | $0.67 | $0.65 (-2.99%) | $0.68 | $0.65 | 13,700 | $2.02 M |
| 07/31/2024 | $0.67 | $0.65 (-3.3%) | $0.70 | $0.65 | 8,125 | $2.02 M |
| 07/30/2024 | $0.61 | $0.63 (3.82%) | $0.69 | $0.61 | 26,340 | $1.97 M |
| 07/29/2024 | $0.60 | $0.61 (1.58%) | $0.61 | $0.60 | 2,600 | $1.90 M |
| 07/26/2024 | $0.61 | $0.58 (-4.9%) | $0.61 | $0.58 | 7,637 | $1.80 M |
| 07/25/2024 | $0.60 | $0.62 (3.25%) | $0.63 | $0.58 | 2,901 | $1.93 M |
| 07/24/2024 | $0.56 | $0.59 (5.26%) | $0.62 | $0.56 | 51,135 | $1.83 M |
| 07/23/2024 | $0.62 | $0.56 (-9.18%) | $0.63 | $0.56 | 19,900 | $1.74 M |
| 07/22/2024 | $0.60 | $0.60 (0%) | $0.63 | $0.60 | 18,229 | $1.87 M |
| 07/19/2024 | $0.66 | $0.60 (-9.05%) | $0.66 | $0.60 | 39,735 | $1.87 M |
| 07/18/2024 | $0.66 | $0.66 (0%) | $0.67 | $0.64 | 44,474 | $2.05 M |
| 07/17/2024 | $0.59 | $0.65 (9.98%) | $0.65 | $0.55 | 17,758 | $2.02 M |
| 07/16/2024 | $0.56 | $0.59 (5.15%) | $0.60 | $0.56 | 31,281 | $1.83 M |
| 07/15/2024 | $0.59 | $0.61 (2.67%) | $0.65 | $0.56 | 7,765 | $1.89 M |
| 07/12/2024 | $0.64 | $0.62 (-2.37%) | $0.64 | $0.54 | 27,859 | $1.94 M |
| 07/11/2024 | $0.65 | $0.61 (-5.69%) | $0.68 | $0.54 | 88,681 | $1.91 M |
| 07/10/2024 | $0.57 | $0.62 (7.45%) | $0.63 | $0.55 | 54,251 | $1.91 M |
| 07/09/2024 | $0.54 | $0.55 (2.06%) | $0.60 | $0.53 | 67,750 | $1.71 M |
| 07/08/2024 | $0.45 | $0.52 (16.26%) | $0.69 | $0.44 | 756,082 | $1.62 M |
| 07/05/2024 | $0.46 | $0.46 (0.52%) | $0.47 | $0.43 | 21,467 | $1.43 M |
| 07/03/2024 | $0.46 | $0.49 (6.34%) | $0.49 | $0.43 | 32,361 | $1.52 M |
| 07/02/2024 | $0.52 | $0.46 (-12.02%) | $0.55 | $0.45 | 168,641 | $1.43 M |
| 07/01/2024 | $0.60 | $0.59 (-1.65%) | $0.63 | $0.59 | 1.92 M | $1.83 M |
| 06/28/2024 | $0.61 | $0.60 (-1.83%) | $0.64 | $0.56 | 19,421 | $1.87 M |