5 DAY PERFORMANCE
-3.90%
1 MONTH PERFORMANCE
+6.60%
3 MONTH PERFORMANCE
-26.62%
6 MONTH PERFORMANCE
-52.10%
YEAR-TO-DATE PERFORMANCE
+4.81%
1 YEAR PERFORMANCE
+71.61%
SharpLink Gaming Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $9.94 | $9.37 (-5.73%) | $9.94 | $9.14 | 7.64 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 |
| 11/19/2025 | $10.43 | $9.87 (-5.37%) | $10.62 | $9.76 | 11.11 M | $1.47 B |
| 11/18/2025 | $10.08 | $10.55 (4.66%) | $10.86 | $10.06 | 9.96 M | $1.57 B |
| 11/17/2025 | $10.61 | $10.29 (-3.02%) | $11.27 | $10.15 | 13.77 M | $1.53 B |
| 11/14/2025 | $10.59 | $10.89 (2.83%) | $11.08 | $10.55 | 12.77 M | $1.62 B |
| 11/13/2025 | $11.66 | $10.99 (-5.75%) | $12.08 | $10.57 | 14.05 M | $1.64 B |
| 11/12/2025 | $11.92 | $11.57 (-2.94%) | $12.10 | $11.27 | 10.08 M | $1.72 B |
| 11/11/2025 | $11.76 | $11.56 (-1.7%) | $11.96 | $11.49 | 8.92 M | $1.72 B |
| 11/10/2025 | $12.43 | $11.95 (-3.86%) | $12.58 | $11.92 | 11.33 M | $1.78 B |
| 11/07/2025 | $10.81 | $11.96 (10.64%) | $12.17 | $10.70 | 10.87 M | $1.78 B |
| 11/06/2025 | $11.80 | $11.17 (-5.34%) | $11.84 | $11.13 | 8.87 M | $1.66 B |
| 11/05/2025 | $12.00 | $12.13 (1.08%) | $12.38 | $11.76 | 8.54 M | $1.81 B |
| 11/04/2025 | $12.41 | $11.68 (-5.88%) | $12.81 | $11.67 | 15.10 M | $1.74 B |
| 11/03/2025 | $13.20 | $13.09 (-0.83%) | $13.43 | $12.68 | 11.75 M | $1.95 B |
| 10/31/2025 | $13.33 | $13.84 (3.83%) | $13.94 | $13.30 | 12.70 M | $2.06 B |
| 10/30/2025 | $13.21 | $12.77 (-3.33%) | $13.36 | $12.73 | 12.09 M | $1.90 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.
