5 DAY PERFORMANCE
-4.96%
1 MONTH PERFORMANCE
-26.08%
3 MONTH PERFORMANCE
-69.55%
6 MONTH PERFORMANCE
-85.59%
YEAR-TO-DATE PERFORMANCE
-96.50%
1 YEAR PERFORMANCE
-96.49%
Super League Enterprise, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $0.87 | $0.86 (-1.08%) | $0.90 | $0.85 | 158.85 K | $942.85 M |
| 12/02/2025 | $0.97 | $0.89 (-8.95%) | $0.97 | $0.89 | 209.70 K | $964.76 M |
| 12/01/2025 | $0.90 | $0.94 (5.36%) | $1.00 | $0.90 | 238.30 K | $1.03 B |
| 11/28/2025 | $0.84 | $0.91 (7.95%) | $0.92 | $0.84 | 83.51 K | $992.02 M |
| 11/26/2025 | $0.80 | $0.83 (2.74%) | $0.88 | $0.77 | 366.04 K | $900.66 M |
| 11/25/2025 | $0.81 | $0.80 (-0.87%) | $0.84 | $0.79 | 216.90 K | $870.58 M |
| 11/24/2025 | $0.83 | $0.80 (-3.18%) | $0.85 | $0.78 | 253.61 K | $872.10 M |
| 11/21/2025 | $0.90 | $0.84 (-6.54%) | $0.90 | $0.80 | 400.30 K | $916.91 M |
| 11/20/2025 | $0.96 | $0.89 (-7.32%) | $0.96 | $0.86 | 564.40 K | $972.18 M |
| 11/19/2025 | $1.05 | $0.95 (-10%) | $1.06 | $0.90 | 460.53 K | $1.03 B |
| 11/18/2025 | $1.18 | $1.07 (-9.32%) | $1.19 | $0.94 | 1.16 M | $1.17 B |
| 11/17/2025 | $1.15 | $1.24 (7.83%) | $1.30 | $1.15 | 1.14 M | $1.35 B |
| 11/14/2025 | $1.18 | $1.11 (-5.93%) | $1.20 | $1.08 | 247.40 K | $1.21 B |
| 11/13/2025 | $1.34 | $1.22 (-8.96%) | $1.34 | $1.12 | 347.10 K | $1.33 B |
| 11/12/2025 | $1.20 | $1.35 (12.5%) | $1.45 | $1.20 | 556.90 K | $1.47 B |
| 11/11/2025 | $1.18 | $1.20 (1.69%) | $1.23 | $1.12 | 239.00 K | $1.31 B |
| 11/10/2025 | $1.26 | $1.17 (-7.14%) | $1.37 | $1.16 | 494.60 K | $1.28 B |
| 11/07/2025 | $1.14 | $1.18 (3.51%) | $1.19 | $1.05 | 199.40 K | $1.29 B |
| 11/06/2025 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.13 | 155.90 K | $1.28 B |
| 11/05/2025 | $1.19 | $1.17 (-1.68%) | $1.22 | $1.14 | 361.60 K | $1.28 B |
| 11/04/2025 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.15 | 410.00 K | $1.28 B |
| 11/03/2025 | $1.46 | $1.31 (-10.27%) | $1.46 | $1.25 | 365.75 K | $1.43 B |
| 10/31/2025 | $1.51 | $1.47 (-2.65%) | $1.55 | $1.42 | 442.15 K | $1.60 B |
| 10/30/2025 | $1.38 | $1.45 (5.07%) | $1.52 | $1.34 | 529.00 K | $1.58 B |
| 10/29/2025 | $1.49 | $1.38 (-7.38%) | $1.49 | $1.35 | 444.60 K | $1.50 B |
| 10/28/2025 | $1.81 | $1.46 (-19.34%) | $1.81 | $1.37 | 940.73 K | $1.59 B |
| 10/27/2025 | $1.93 | $1.85 (-4.15%) | $2.03 | $1.70 | 1.41 M | $2.02 B |
| 10/24/2025 | $2.15 | $2.14 (-0.47%) | $2.23 | $2.11 | 13.25 M | $2.33 B |
| 10/23/2025 | $2.20 | $2.08 (-5.45%) | $2.24 | $2.00 | 605.40 K | $2.27 B |
| 10/22/2025 | $2.82 | $2.60 (-7.8%) | $2.91 | $2.51 | 3.54 M | $2.83 B |
| 10/21/2025 | $3.39 | $2.85 (-15.93%) | $3.39 | $2.75 | 233.00 K | $3.11 B |
| 10/20/2025 | $3.22 | $3.46 (7.45%) | $3.52 | $3.22 | 187.11 K | $3.77 B |
| 10/17/2025 | $3.54 | $3.22 (-9.04%) | $3.54 | $3.20 | 165.41 K | $3.51 B |
| 10/16/2025 | $3.90 | $3.55 (-8.97%) | $3.95 | $3.55 | 213.20 K | $3.87 B |
| 10/15/2025 | $3.95 | $3.90 (-1.27%) | $4.06 | $3.75 | 190.90 K | $4.25 B |
| 10/14/2025 | $3.73 | $4.08 (9.38%) | $4.15 | $3.70 | 159.94 K | $4.45 B |
| 10/13/2025 | $3.98 | $3.88 (-2.51%) | $4.21 | $3.77 | 392.62 K | $4.23 B |
| 10/10/2025 | $4.84 | $4.21 (-13.02%) | $5.12 | $3.93 | 23.89 M | $4.59 B |
| 10/09/2025 | $3.64 | $3.56 (-2.2%) | $3.80 | $3.55 | 103.73 K | $3.88 B |
| 10/08/2025 | $3.74 | $3.64 (-2.67%) | $3.81 | $3.64 | 85.26 K | $3.97 B |
| 10/07/2025 | $3.75 | $3.74 (-0.27%) | $3.91 | $3.62 | 83.60 K | $4.08 B |
| 10/06/2025 | $3.78 | $3.75 (-0.79%) | $3.87 | $3.51 | 236.91 K | $4.09 B |
| 10/03/2025 | $4.07 | $3.86 (-5.16%) | $4.40 | $3.86 | 212.70 K | $4.21 B |
| 10/02/2025 | $4.20 | $3.90 (-7.14%) | $4.23 | $3.64 | 308.25 K | $4.25 B |
| 10/01/2025 | $4.61 | $4.25 (-7.81%) | $4.69 | $4.23 | 130.50 K | $4.63 B |
| 09/30/2025 | $5.41 | $4.49 (-17.01%) | $5.45 | $4.40 | 278.70 K | $4.89 B |
| 09/29/2025 | $4.90 | $5.41 (10.41%) | $5.99 | $4.90 | 395.10 K | $5.90 B |
| 09/26/2025 | $5.29 | $4.90 (-7.37%) | $5.62 | $4.72 | 392.20 K | $5.34 B |
| 09/25/2025 | $7.68 | $5.19 (-32.42%) | $7.70 | $4.90 | 746.50 K | $5.66 B |
| 09/24/2025 | $7.90 | $7.47 (-5.44%) | $7.95 | $7.01 | 1.11 M | $8.14 B |
| 09/23/2025 | $7.72 | $8.51 (10.23%) | $11.43 | $7.50 | 67.48 M | $9.28 B |
| 09/22/2025 | $3.38 | $3.28 (-2.96%) | $3.38 | $3.20 | 10.24 M | $3.58 B |
| 09/19/2025 | $3.60 | $3.28 (-8.89%) | $3.62 | $3.27 | 61.30 K | $3.58 B |
| 09/18/2025 | $3.98 | $3.66 (-8.04%) | $4.25 | $3.12 | 571.51 K | $3.99 B |
| 09/17/2025 | $3.24 | $4.04 (24.69%) | $4.21 | $3.15 | 320.72 K | $4.40 B |
| 09/16/2025 | $3.08 | $3.21 (4.22%) | $3.21 | $3.08 | 18.00 K | $3.50 B |
| 09/15/2025 | $3.05 | $3.08 (0.98%) | $3.25 | $2.95 | 61.33 K | $3.36 B |
| 09/12/2025 | $3.09 | $3.05 (-1.29%) | $3.11 | $2.89 | 35.22 K | $3.32 B |
| 09/11/2025 | $2.91 | $3.07 (5.5%) | $3.10 | $2.91 | 25.94 K | $3.35 B |
| 09/10/2025 | $3.13 | $2.88 (-7.99%) | $3.13 | $2.75 | 74.17 K | $3.14 B |
| 09/09/2025 | $2.97 | $3.07 (3.37%) | $3.24 | $2.97 | 57.30 K | $3.35 B |
| 09/08/2025 | $2.89 | $3.00 (3.81%) | $3.01 | $2.89 | 19.52 K | $3.27 B |
| 09/05/2025 | $2.90 | $2.89 (-0.34%) | $2.92 | $2.84 | 26.10 K | $3.15 B |
| 09/04/2025 | $3.18 | $2.84 (-10.69%) | $3.24 | $2.75 | 105.22 K | $3.10 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.
