Sharplink, Inc. ( SBET) - Price History
Monthly price history for SBET (Sharplink, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $5.64 | $5.64 |
| May 2026 | $6.11 | $6.11 |
| April 2026 | $7.20 | $7.20 |
| March 2026 | $6.45 | $6.45 |
| February 2026 | $6.82 | $6.82 |
| January 2026 | $8.88 | $8.88 |
| December 2025 | $8.94 | $8.94 |
| November 2025 | $10.62 | $10.62 |
| October 2025 | $13.84 | $13.84 |
| September 2025 | $17.01 | $17.01 |
| August 2025 | $17.82 | $17.82 |
| July 2025 | $18.81 | $18.81 |
| June 2025 | $9.93 | $9.93 |
| May 2025 | $76.70 | $76.70 |
| April 2025 | $3.24 | $0.27 |
| March 2025 | $3.48 | $0.29 |
| February 2025 | $4.44 | $0.37 |
| January 2025 | $5.16 | $0.43 |
| December 2024 | $7.68 | $0.64 |
| November 2024 | $7.44 | $0.62 |
| October 2024 | $8.16 | $0.68 |
| September 2024 | $8.88 | $0.74 |
| August 2024 | $8.16 | $0.68 |
| July 2024 | $7.80 | $0.65 |
| June 2024 | $7.20 | $0.60 |
| May 2024 | $10.56 | $0.88 |
| April 2024 | $12.36 | $1.03 |
| March 2024 | $17.52 | $1.46 |
| February 2024 | $17.04 | $1.42 |
| January 2024 | $14.76 | $1.23 |
| December 2023 | $18 | $1.50 |
| November 2023 | $16.44 | $1.37 |
| October 2023 | $19.08 | $1.59 |
| September 2023 | $19.20 | $1.60 |
| August 2023 | $28.32 | $2.36 |
| July 2023 | $34.32 | $2.86 |
| June 2023 | $35.76 | $2.98 |
| May 2023 | $37.68 | $3.14 |
| April 2023 | $31.44 | $2.62 |
| March 2023 | $45.60 | $0.38 |
| February 2023 | $49.20 | $0.41 |
| January 2023 | $64.80 | $0.54 |
| December 2022 | $37.20 | $0.31 |
| November 2022 | $67.20 | $0.56 |
| October 2022 | $90 | $0.75 |
| September 2022 | $108 | $0.90 |
| August 2022 | $134.40 | $1.12 |
| July 2022 | $116.40 | $0.97 |
| June 2022 | $108 | $0.90 |
| May 2022 | $104.40 | $0.87 |
| April 2022 | $123.60 | $1.03 |
| March 2022 | $172.80 | $1.44 |
| February 2022 | $175.20 | $1.46 |
| January 2022 | $210 | $1.75 |
| December 2021 | $318 | $2.65 |
| November 2021 | $355.20 | $2.96 |
| October 2021 | $440.40 | $3.67 |
| September 2021 | $549.60 | $4.58 |
| August 2021 | $724.80 | $6.04 |
| July 2021 | $795.60 | $6.63 |
| June 2021 | $746.40 | $3.11 |
| May 2021 | $628.80 | $2.62 |
| April 2021 | $696 | $2.90 |
| March 2021 | $868.80 | $3.62 |
| February 2021 | $657.60 | $2.74 |
| January 2021 | $696 | $2.90 |
| December 2020 | $372 | $1.55 |
| November 2020 | $319.20 | $1.33 |
| October 2020 | $278.40 | $1.16 |
| September 2020 | $288 | $1.20 |
| August 2020 | $333.60 | $1.39 |
| July 2020 | $400.80 | $1.67 |
| June 2020 | $304.80 | $1.27 |
| May 2020 | $244.80 | $1.02 |
| April 2020 | $240 | $1 |
| March 2020 | $223.20 | $0.93 |
| February 2020 | $242.40 | $1.01 |
| January 2020 | $261.60 | $1.09 |
| December 2019 | $247.20 | $1.03 |
| November 2019 | $288 | $1.20 |
| October 2019 | $276 | $1.15 |
| September 2019 | $273.60 | $1.14 |
| August 2019 | $230.40 | $0.96 |
| July 2019 | $237.60 | $0.99 |
| June 2019 | $240 | $1 |
| May 2019 | $268.80 | $1.12 |
| April 2019 | $412.80 | $1.72 |
| March 2019 | $444 | $1.85 |
| February 2019 | $420 | $1.75 |
| January 2019 | $489.60 | $2.04 |
| December 2018 | $422.40 | $1.76 |
| November 2018 | $415.20 | $1.73 |
| October 2018 | $381.60 | $1.59 |
| September 2018 | $422.40 | $1.76 |
| August 2018 | $415.20 | $1.73 |
| July 2018 | $499.20 | $2.08 |
| June 2018 | $261.60 | $1.09 |
| May 2018 | $362.40 | $1.51 |
| April 2018 | $381.60 | $1.59 |
| March 2018 | $422.40 | $1.76 |
| February 2018 | $441.60 | $1.84 |
| January 2018 | $420 | $1.75 |
| December 2017 | $506.40 | $2.11 |
| November 2017 | $597.60 | $2.49 |
| October 2017 | $504 | $2.10 |
| September 2017 | $540 | $2.25 |
| August 2017 | $460.80 | $1.92 |
| July 2017 | $468 | $1.95 |
| June 2017 | $381.60 | $1.59 |
| May 2017 | $360 | $1.50 |
| April 2017 | $410.40 | $1.71 |
| March 2017 | $453.60 | $1.89 |
| February 2017 | $669.60 | $2.79 |
| January 2017 | $684 | $2.85 |
| December 2016 | $655.20 | $2.73 |
| November 2016 | $792 | $3.30 |
| October 2016 | $878.40 | $3.66 |
| September 2016 | $921.60 | $3.84 |
| August 2016 | $842.40 | $3.51 |
| July 2016 | $871.20 | $3.63 |
| June 2016 | $792 | $3.30 |
| May 2016 | $698.40 | $2.91 |
| April 2016 | $820.80 | $3.42 |
| March 2016 | $727.20 | $3.03 |
| February 2016 | $576 | $2.40 |
| January 2016 | $554.40 | $2.31 |
| December 2015 | $604.80 | $2.52 |
| November 2015 | $619.20 | $2.58 |
| October 2015 | $928.80 | $3.87 |
| September 2015 | $900 | $3.75 |
| August 2015 | $950.40 | $3.96 |
| July 2015 | $2,059.20 | $8.58 |
| June 2015 | $1,980 | $8.25 |
| May 2015 | $1,944 | $8.10 |
| April 2015 | $1,252.80 | $5.22 |
| March 2015 | $1,137.60 | $4.74 |
| February 2015 | $1,130.40 | $4.71 |
| January 2015 | $583.20 | $2.43 |
| December 2014 | $712.80 | $2.97 |
| November 2014 | $792 | $3.30 |
| October 2014 | $1,022.40 | $4.26 |
| September 2014 | $1,108.80 | $4.62 |
| August 2014 | $1,008 | $4.20 |
| July 2014 | $993.60 | $4.14 |
| June 2014 | $1,130.40 | $4.71 |
| May 2014 | $1,072.80 | $4.47 |
| April 2014 | $1,339.20 | $5.58 |
| March 2014 | $1,483.20 | $6.18 |
| February 2014 | $1,296 | $5.40 |
| January 2014 | $1,368 | $5.70 |
| December 2013 | $1,857.60 | $7.74 |
| November 2013 | $1,728 | $7.20 |
| October 2013 | $1,641.60 | $6.84 |
| September 2013 | $1,245.60 | $5.19 |
| August 2013 | $1,188 | $4.95 |
| July 2013 | $1,274.40 | $5.31 |
| June 2013 | $1,116 | $4.65 |
| May 2013 | $1,375.20 | $5.73 |
| April 2013 | $1,476 | $6.15 |
| March 2013 | $1,922.40 | $8.01 |
| February 2013 | $3,261.60 | $13.59 |
| January 2013 | $3,103.20 | $12.93 |
| December 2012 | $2,556 | $10.65 |
| November 2012 | $2,383.20 | $9.93 |
| October 2012 | $1,908 | $7.95 |
| September 2012 | $1,836 | $7.65 |
| August 2012 | $2,023.20 | $8.43 |
| July 2012 | $1,238.40 | $5.16 |
| June 2012 | $1,274.40 | $5.31 |
| May 2012 | $1,080 | $4.50 |
| April 2012 | $1,288.80 | $5.37 |
| March 2012 | $1,440 | $6 |
| February 2012 | $1,497.60 | $6.24 |
| January 2012 | $1,303.20 | $5.43 |
| December 2011 | $979.20 | $4.08 |
| November 2011 | $950.40 | $3.96 |
| October 2011 | $950.40 | $3.96 |
| September 2011 | $986.40 | $4.11 |
| August 2011 | $972 | $4.05 |
| July 2011 | $936 | $3.90 |
| June 2011 | $1,087.20 | $4.53 |
| May 2011 | $1,123.20 | $4.68 |
| April 2011 | $1,310.40 | $5.46 |
| March 2011 | $1,296 | $5.40 |
| February 2011 | $1,281.60 | $5.34 |
| January 2011 | $1,396.80 | $5.82 |
| December 2010 | $1,389.60 | $5.79 |
| November 2010 | $1,512 | $6.30 |
| October 2010 | $1,857.60 | $7.74 |
| September 2010 | $986.40 | $4.11 |
| August 2010 | $849.60 | $3.54 |
| July 2010 | $972 | $4.05 |
| June 2010 | $972 | $4.05 |
| May 2010 | $1,072.80 | $4.47 |
| April 2010 | $1,368 | $5.70 |
| March 2010 | $1,087.20 | $4.53 |
| February 2010 | $1,440 | $3 |
| January 2010 | $1,094.40 | $2.28 |
| December 2009 | $1,008 | $2.10 |
| November 2009 | $1,166.40 | $2.43 |
| October 2009 | $1,080 | $2.25 |
| September 2009 | $1,584 | $3.30 |
| August 2009 | $1,008 | $2.10 |
| July 2009 | $950.40 | $1.98 |
| June 2009 | $1,296 | $2.70 |
| May 2009 | $1,296 | $2.70 |
| April 2009 | $1,368 | $2.85 |
| March 2009 | $1,339.20 | $2.79 |
| February 2009 | $1,497.60 | $3.12 |
| January 2009 | $1,555.20 | $3.24 |
| December 2008 | $1,368 | $2.85 |
| November 2008 | $1,512 | $3.15 |
| October 2008 | $1,396.80 | $2.91 |
| September 2008 | $1,584 | $3.30 |
| August 2008 | $1,656 | $3.45 |
| July 2008 | $1,656 | $3.45 |
| June 2008 | $1,584 | $3.30 |
| May 2008 | $1,641.60 | $3.42 |
| April 2008 | $1,684.80 | $3.51 |
| March 2008 | $1,713.60 | $3.57 |
| February 2008 | $1,512 | $3.15 |
| January 2008 | $1,569.60 | $3.27 |
| December 2007 | $1,425.60 | $2.97 |
| November 2007 | $1,684.80 | $3.51 |
| October 2007 | $2,289.60 | $4.77 |
| September 2007 | $1,771.20 | $3.69 |
| August 2007 | $1,612.80 | $3.36 |
| July 2007 | $1,670.40 | $3.48 |
| June 2007 | $1,958.40 | $4.08 |
| May 2007 | $2,073.60 | $4.32 |
| April 2007 | $2,188.80 | $4.56 |
| March 2007 | $2,304 | $4.80 |
| February 2007 | $2,462.40 | $5.13 |
| January 2007 | $2,534.40 | $5.28 |
| December 2006 | $2,520 | $5.25 |
| November 2006 | $2,635.20 | $5.49 |
| October 2006 | $3,240 | $6.75 |
| September 2006 | $3,312 | $6.90 |
| August 2006 | $3,384 | $7.05 |
| July 2006 | $3,816 | $7.95 |
| June 2006 | $3,744 | $7.80 |
| May 2006 | $4,320 | $9 |
| April 2006 | $4,608 | $9.60 |
| March 2006 | $4,737.60 | $9.87 |
| February 2006 | $4,968 | $10.35 |
| January 2006 | $4,982.40 | $10.38 |
| December 2005 | $4,593.60 | $9.57 |
| November 2005 | $4,464 | $9.30 |
| October 2005 | $4,953.60 | $10.32 |
| September 2005 | $5,544 | $11.55 |
| August 2005 | $5,472 | $11.40 |
| July 2005 | $4,766.40 | $9.93 |
| June 2005 | $4,608 | $9.60 |
| May 2005 | $4,867.20 | $10.14 |
| April 2005 | $5,040 | $10.50 |
| March 2005 | $5,414.40 | $11.28 |
| February 2005 | $4,867.20 | $10.14 |
| January 2005 | $4,953.60 | $10.32 |
| December 2004 | $4,680 | $9.75 |
| November 2004 | $4,233.60 | $8.82 |
| October 2004 | $2,995.20 | $6.24 |
| September 2004 | $3,312 | $6.90 |
| August 2004 | $3,168 | $6.60 |
| July 2004 | $3,312 | $6.90 |
| June 2004 | $3,758.40 | $7.83 |
| May 2004 | $4,608 | $9.60 |
| April 2004 | $4,968 | $10.35 |
| March 2004 | $5,212.80 | $10.86 |
| February 2004 | $5,299.20 | $11.04 |
| January 2004 | $5,400 | $11.25 |
| December 2003 | $4,060.80 | $8.46 |
| November 2003 | $5,040 | $10.50 |
| October 2003 | $3,628.80 | $7.56 |
| September 2003 | $3,153.60 | $6.57 |
| August 2003 | $2,577.60 | $5.37 |
| July 2003 | $2,779.20 | $5.79 |
| June 2003 | $2,376 | $4.95 |
| May 2003 | $2,304 | $4.80 |
| April 2003 | $2,016 | $4.20 |
| March 2003 | $1,440 | $3 |
| February 2003 | $1,368 | $2.85 |
| January 2003 | $1,252.80 | $2.61 |
| December 2002 | $1,512 | $3.15 |
| November 2002 | $1,252.80 | $2.61 |
| October 2002 | $1,152 | $2.40 |
| September 2002 | $1,324.80 | $2.76 |
| August 2002 | $1,339.20 | $2.79 |
| July 2002 | $1,166.40 | $2.43 |
| June 2002 | $1,368 | $2.85 |
| May 2002 | $1,440 | $3 |
| April 2002 | $1,425.60 | $2.97 |
| March 2002 | $1,512 | $3.15 |
| February 2002 | $1,569.60 | $3.27 |
| January 2002 | $1,886.40 | $3.93 |
| December 2001 | $2,361.60 | $4.92 |
| November 2001 | $1,944 | $4.05 |
| October 2001 | $1,713.60 | $3.57 |
| September 2001 | $1,440 | $3 |
| August 2001 | $2,116.80 | $4.41 |
| July 2001 | $2,880 | $6 |
| June 2001 | $2,520 | $5.25 |
| May 2001 | $3,628.80 | $7.56 |
| April 2001 | $2,923.20 | $6.09 |
| March 2001 | $3,240 | $6.75 |
| February 2001 | $5,400 | $11.25 |
| January 2001 | $4,995 | $10.41 |
| December 2000 | $4,500 | $9.38 |
| November 2000 | $5,760 | $12 |
| October 2000 | $8,100 | $16.88 |
| September 2000 | $8,910 | $18.56 |
| August 2000 | $8,010 | $16.69 |
| July 2000 | $7,920 | $16.50 |
| June 2000 | $8,550 | $17.81 |
| May 2000 | $8,730 | $18.19 |
| April 2000 | $10,980 | $22.88 |
| March 2000 | $16,290 | $33.94 |
| February 2000 | $14,220 | $29.62 |
| January 2000 | $12,060 | $25.12 |
| December 1999 | $8,460 | $17.62 |
| November 1999 | $7,020 | $14.62 |
| October 1999 | $5,760 | $12 |
| September 1999 | $5,220 | $10.88 |
| August 1999 | $4,140 | $8.62 |
| July 1999 | $4,230 | $8.81 |
| June 1999 | $3,330 | $6.94 |
| May 1999 | $2,970 | $6.19 |
| April 1999 | $2,160 | $4.50 |
| March 1999 | $2,610 | $5.44 |
| February 1999 | $2,250 | $4.69 |
| January 1999 | $2,160 | $4.50 |
| December 1998 | $2,655 | $5.53 |
| November 1998 | $2,430 | $5.06 |
| October 1998 | $2,295 | $4.78 |
| September 1998 | $2,250 | $4.69 |
| August 1998 | $1,800 | $3.75 |
| July 1998 | $2,610 | $5.44 |
| June 1998 | $2,520 | $5.25 |
| May 1998 | $2,610 | $5.44 |
| April 1998 | $3,690 | $7.69 |
| March 1998 | $5,130 | $10.69 |
| February 1998 | $4,590 | $9.56 |
| January 1998 | $5,580 | $11.62 |
| December 1997 | $6,480 | $13.50 |
| November 1997 | $4,680 | $9.75 |
| October 1997 | $7,920 | $16.50 |
| September 1997 | $11,340 | $23.62 |
| August 1997 | $11,160 | $23.25 |
| July 1997 | $11,340 | $23.62 |
| June 1997 | $11,700 | $24.38 |
| May 1997 | $12,240 | $25.50 |
| April 1997 | $18 | $18 |
| March 1997 | $18 | $18 |
| February 1997 | $3.60 | $3.60 |
| December 1996 | $3.60 | $3.60 |
| November 1996 | $3.60 | $3.60 |
| August 1996 | $25.20 | $25.20 |
| July 1996 | $25.20 | $25.20 |
| May 1996 | $28.08 | $28.08 |
| December 1995 | $28.08 | $28.08 |
| November 1995 | $28.08 | $28.08 |
| October 1995 | $28.08 | $28.08 |
| July 1995 | $39.60 | $39.60 |
| June 1995 | $41.40 | $41.40 |
| May 1995 | $45 | $45 |
| April 1995 | $45 | $45 |
| March 1995 | $50.58 | $50.58 |
| February 1995 | $67.50 | $67.50 |
SBET
Price: $5.64
52 week price:
Payout Ratio Range:
Earnings Per Share: -8.89 USD
Exchange: NCM
Sector: Consumer Cyclical
Industry: Gambling
Country: United States
Volume: 75900
Market Capitalization: 1.3 billion