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 -1.08(-21.95%)
May 05, 2025 4.200 4.920 3.865 4.920 819,993 +1.17(+31.20%)
May 02, 2025 3.600 4.032 3.360 3.750 113,628 +0.27(+7.76%)
May 01, 2025 3.240 3.720 2.880 3.480 63,804 +0.18(+5.49%)
Apr 30, 2025 3.000 3.420 2.880 3.299 46,979 +0.36(+12.30%)
Apr 29, 2025 3.060 3.300 2.824 2.938 56,552 -0.22(-6.88%)
Apr 28, 2025 3.024 3.293 2.689 3.155 154,789 -0.09(-2.63%)
Apr 25, 2025 2.640 4.020 2.640 3.240 594,944 +0.60(+22.56%)
Apr 24, 2025 2.628 2.825 2.522 2.644 46,408 +0.00(+0.18%)
Apr 23, 2025 2.568 2.748 2.556 2.639 24,664 +0.07(+2.85%)
Apr 22, 2025 2.640 2.833 2.400 2.566 117,980 -0.01(-0.56%)
Apr 21, 2025 2.610 2.736 2.256 2.580 19,452 -0.06(-2.27%)
Apr 17, 2025 2.677 2.778 2.524 2.640 13,214 -0.12(-4.31%)
Apr 16, 2025 2.754 2.850 2.640 2.759 7,848 -0.06(-2.21%)
Apr 15, 2025 2.880 2.932 2.640 2.821 18,914 -0.11(-3.84%)
Apr 14, 2025 3.000 3.116 2.760 2.934 45,867 -0.03(-0.89%)
Apr 11, 2025 3.396 3.396 2.870 2.960 34,799 -0.45(-13.16%)
Apr 10, 2025 3.193 3.440 3.120 3.409 27,638 +0.12(+3.57%)
Apr 09, 2025 2.994 3.299 2.776 3.292 46,324 +0.21(+6.73%)
Apr 08, 2025 3.360 3.360 3.025 3.084 52,358 -0.25(-7.55%)
Apr 07, 2025 3.120 3.960 2.803 3.336 472,973 +0.22(+7.05%)
Apr 04, 2025 2.808 3.230 2.640 3.116 232,755 +0.22(+7.67%)
Apr 03, 2025 3.024 3.239 2.332 2.894 75,174 -0.61(-17.37%)
Apr 02, 2025 3.582 3.708 3.150 3.503 92,972 -0.43(-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.