Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SharpLink Gaming, Inc. - Common Stock (NQ:SBET)

76.70 -2.51 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 105.00 124.12 70.25 76.70 12,276,947 -2.51(-3.17%)
May 29, 2025 29.16 92.87 29.05 79.21 20,475,076 +50.05(+171.64%)
May 28, 2025 31.10 32.80 27.23 29.16 2,195,965 -6.67(-18.62%)
May 27, 2025 33.93 53.45 28.50 35.83 54,423,272 +29.11(+433.18%)
May 23, 2025 3.990 6.910 3.580 6.720 6,066,522 +2.96(+78.72%)
May 22, 2025 2.790 3.860 2.790 3.760 241,315 +0.97(+34.77%)
May 21, 2025 2.970 2.970 2.580 2.790 45,593 -0.12(-4.12%)
May 20, 2025 3.040 3.040 2.650 2.910 102,813 -0.02(-0.68%)
May 19, 2025 2.990 3.015 2.850 2.930 28,975 -0.03(-1.01%)
May 16, 2025 3.050 3.070 2.866 2.960 26,118 +0.02(+0.68%)
May 15, 2025 3.360 3.530 2.670 2.940 177,044 -0.48(-14.04%)
May 14, 2025 3.360 3.660 3.262 3.420 54,325 +0.06(+1.94%)
May 13, 2025 3.310 3.500 3.130 3.355 43,264 +0.04(+1.36%)
May 12, 2025 3.380 3.515 3.160 3.310 85,145 -0.27(-7.54%)
May 09, 2025 3.070 4.150 2.940 3.580 369,346 +0.41(+12.93%)
May 08, 2025 2.940 3.280 2.407 3.170 1,018,730 -0.10(-3.06%)
May 07, 2025 3.450 3.750 3.251 3.270 144,810 -0.57(-14.84%)
May 06, 2025 4.550 4.830 3.240 3.840 401,826 +3.43(+836.59%)
May 05, 2025 0.3500 0.4100 0.3221 0.4100 9,839,918 +0.10(+31.20%)
May 02, 2025 0.3000 0.3360 0.2800 0.3125 1,363,542 +0.02(+7.76%)
May 01, 2025 0.2700 0.3100 0.2400 0.2900 765,650 +0.02(+5.49%)
Apr 30, 2025 0.2500 0.2850 0.2400 0.2749 563,756 +0.03(+12.30%)
Apr 29, 2025 0.2550 0.2750 0.2353 0.2448 678,630 -0.02(-6.88%)
Apr 28, 2025 0.2520 0.2744 0.2241 0.2629 1,857,470 -0.01(-2.63%)
Apr 25, 2025 0.2200 0.3350 0.2200 0.2700 7,139,339 +0.05(+22.56%)
Apr 24, 2025 0.2190 0.2354 0.2102 0.2203 556,906 +0.00(+0.18%)
Apr 23, 2025 0.2140 0.2290 0.2130 0.2199 295,972 +0.01(+2.85%)
Apr 22, 2025 0.2200 0.2361 0.2000 0.2138 1,415,770 -0.00(-0.56%)
Apr 21, 2025 0.2175 0.2280 0.1880 0.2150 233,427 -0.01(-2.27%)
Apr 17, 2025 0.2231 0.2315 0.2103 0.2200 158,570 -0.01(-4.31%)
Apr 16, 2025 0.2295 0.2375 0.2200 0.2299 94,185 -0.01(-2.21%)
Apr 15, 2025 0.2400 0.2443 0.2200 0.2351 226,969 -0.01(-3.84%)
Apr 14, 2025 0.2500 0.2597 0.2300 0.2445 550,404 -0.00(-0.89%)
Apr 11, 2025 0.2830 0.2830 0.2392 0.2467 417,594 -0.04(-13.16%)
Apr 10, 2025 0.2661 0.2867 0.2600 0.2841 331,663 +0.01(+3.57%)
Apr 09, 2025 0.2495 0.2749 0.2313 0.2743 555,897 +0.02(+6.73%)
Apr 08, 2025 0.2800 0.2800 0.2521 0.2570 628,300 -0.02(-7.55%)
Apr 07, 2025 0.2600 0.3300 0.2336 0.2780 5,675,676 +0.02(+7.05%)
Apr 04, 2025 0.2340 0.2692 0.2200 0.2597 2,793,060 +0.02(+7.67%)
Apr 03, 2025 0.2520 0.2699 0.1943 0.2412 902,097 -0.05(-17.37%)
Apr 02, 2025 0.2985 0.3090 0.2625 0.2919 1,115,672 -0.04(-10.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.