SBET - Sharplink Inc.
7.43
-0.040 -0.538%
Share volume: 7,557,205
Last Updated: 04-23-2026
Computer Software/Services – Computer Programming And Data Processing:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$7.47
-0.04
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $7.27 | $7.27 | $7.61 | $7.61 | $7.25 | $7.25 | $7.43 | $7.43 | 7,557,205 | $7,557,205.00 |
| 04-22-2026 | $7.73 | $7.73 | $7.76 | $7.76 | $7.40 | $7.40 | $7.47 | $7.47 | 15,382,694 | $15,382,694.00 |
| 04-21-2026 | $7.83 | $7.83 | $7.83 | $7.83 | $7.32 | $7.32 | $7.36 | $7.36 | 6,805,687 | $6,805,687.00 |
| 04-20-2026 | $7.60 | $7.60 | $7.80 | $7.80 | $7.36 | $7.36 | $7.79 | $7.79 | 10,022,906 | $10,022,906.00 |
| 04-17-2026 | $7.96 | $7.96 | $8.09 | $8.09 | $7.78 | $7.78 | $7.99 | $7.99 | 7,866,161 | $7,866,161.00 |
| 04-16-2026 | $7.55 | $7.55 | $7.81 | $7.81 | $7.34 | $7.34 | $7.74 | $7.74 | 9,485,445 | $9,485,445.00 |
| 04-15-2026 | $7.18 | $7.18 | $7.58 | $7.58 | $7.12 | $7.12 | $7.57 | $7.57 | 7,068,692 | $7,068,692.00 |
| 04-14-2026 | $7.11 | $7.11 | $7.48 | $7.48 | $7.03 | $7.03 | $7.14 | $7.14 | 9,635,047 | $9,635,047.00 |
| 04-13-2026 | $6.38 | $6.38 | $6.71 | $6.71 | $6.29 | $6.29 | $6.70 | $6.70 | 6,267,282 | $6,267,282.00 |
| 04-10-2026 | $6.55 | $6.55 | $6.67 | $6.67 | $6.45 | $6.45 | $6.52 | $6.52 | 8,190,631 | $8,190,631.00 |