Skip to main content
SBET logo

Sharplink, Inc.

SBETNASDAQFinancialsCapital Markets

$7.18Today:- (-)1Y −41.82%

As of Oct 26, 2026 close

Market cap
$1.51B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.46$15.04
Volume (live)
-
Avg. volume (3M)
8.03M

Sharplink (SBET) Historical Stock Prices

Analyze Sharplink (SBET) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sharplink (SBET) Interactive Price Chart

Interactive historical price chart showing Sharplink stock price movements and trends across multiple time periods.

Loading chart...

SBET Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SBET historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20267.377.467.177.187.186.54M
Oct 23, 20267.898.027.617.637.637.15M
Oct 22, 20267.868.087.717.867.866.89M
Oct 21, 20268.098.537.898.358.358.48M
Oct 20, 20267.398.047.387.877.875.16M
Oct 19, 20267.717.747.417.467.467.23M
Oct 16, 20268.038.077.507.577.578.08M
Oct 15, 20267.558.217.438.188.188.84M
Oct 14, 20268.288.337.687.907.9013.69M
Oct 13, 20268.448.658.408.418.414.13M
Oct 12, 20268.668.728.378.498.497.38M
Oct 9, 20268.988.988.588.598.597.42M
Oct 8, 20268.728.848.408.818.818.74M
Oct 7, 20269.039.128.828.958.957.32M
Oct 6, 20269.589.849.409.509.505.05M
Oct 5, 20269.589.819.409.599.595.67M
Oct 2, 202610.0210.239.239.359.358.39M
Oct 1, 20269.309.699.279.589.585.34M
Sep 30, 20269.739.849.269.289.285.92M
Sep 29, 20269.829.899.419.469.465.97M
Sep 28, 20269.509.769.419.509.507.00M
Sep 25, 202610.0010.009.459.639.635.40M
Sep 24, 20269.8010.039.679.959.955.90M
Sep 23, 202610.1410.279.749.819.819.39M
Sep 22, 20269.9110.409.8510.2310.2316.13M
Sep 21, 20269.9910.129.629.989.9813.65M
Sep 18, 20268.649.378.589.359.3516.21M
Sep 17, 20268.178.598.108.268.268.23M
Sep 16, 20268.368.417.817.987.987.04M
Sep 15, 20268.778.808.118.338.338.47M
Sep 14, 20268.779.248.749.159.159.26M
Sep 11, 20268.719.498.538.888.8813.37M
Sep 10, 20268.378.678.338.438.437.07M
Sep 9, 20268.999.058.538.548.545.86M
Sep 8, 20268.698.948.458.828.827.52M
Sep 4, 20268.608.708.358.688.686.26M
Sep 3, 20268.349.028.298.988.9813.22M
Sep 2, 20268.018.277.898.108.106.19M
Sep 1, 20268.298.468.078.158.156.53M
Aug 31, 20268.248.658.118.638.637.72M
Aug 28, 20268.658.768.128.208.207.91M
Aug 27, 20268.459.068.398.888.8810.20M
Aug 26, 20268.168.438.128.328.325.91M
Aug 25, 20268.058.578.008.358.3512.10M
Aug 24, 20268.068.548.028.278.2713.94M
Aug 21, 20267.878.147.717.917.9114.99M
Aug 20, 20267.557.677.177.597.5915.68M
Aug 19, 20266.357.216.357.087.0818.88M
Aug 18, 20266.326.436.166.296.298.68M
Aug 17, 20266.276.536.246.516.516.70M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.