MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SBET — Sharplink, Inc. Common Stock
NasdaqSharplink, Inc. Common Stock
$8.81
-0.14(-1.56%)
- O
- 8.72
- H
- 8.84
- L
- 8.40
- V
- 8.7M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.81
Period Return+182.37%
Period High$124.12
Period Low$2.41
Avg Daily Volume14.34M
Total Trading Days365
SBET — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.72 | $8.84 | $8.40 | $8.81 | $-0.14 | -1.56% | 8,699,102 | $8.63 | $8.40 $8.84 |
| Oct 7, 2026 | $9.03 | $9.12 | $8.82 | $8.95 | $-0.55 | -5.79% | 7,319,468 | $8.95 | $8.82 $9.12 |
| Oct 6, 2026 | $9.58 | $9.84 | $9.41 | $9.50 | $-0.09 | -0.94% | 5,045,284 | $9.59 | $9.41 $9.84 |
| Oct 5, 2026 | $9.58 | $9.81 | $9.40 | $9.59 | +$0.24 | +2.57% | 5,668,678 | $9.56 | $9.40 $9.81 |
| Oct 2, 2026 | $10.02 | $10.23 | $9.23 | $9.35 | $-0.23 | -2.40% | 8,390,703 | $9.61 | $9.23 $10.23 |
| Oct 1, 2026 | $9.30 | $9.69 | $9.27 | $9.58 | +$0.30 | +3.23% | 5,344,498 | $9.50 | $9.27 $9.69 |
| Sep 30, 2026 | $9.73 | $9.84 | $9.26 | $9.28 | $-0.18 | -1.90% | 5,923,514 | $9.40 | $9.26 $9.84 |
| Sep 29, 2026 | $9.82 | $9.89 | $9.41 | $9.46 | $-0.04 | -0.42% | 5,966,556 | $9.54 | $9.41 $9.89 |
| Sep 28, 2026 | $9.50 | $9.76 | $9.42 | $9.50 | $-0.13 | -1.35% | 6,997,861 | $9.55 | $9.42 $9.76 |
| Sep 25, 2026 | $10.00 | $10.00 | $9.45 | $9.63 | $-0.32 | -3.22% | 5,399,353 | $9.66 | $9.45 $10.00 |
| Sep 24, 2026 | $9.80 | $10.03 | $9.67 | $9.95 | +$0.14 | +1.43% | 5,903,302 | $9.84 | $9.67 $10.03 |
| Sep 23, 2026 | $10.14 | $10.27 | $9.74 | $9.81 | $-0.42 | -4.11% | 9,393,504 | $9.93 | $9.74 $10.27 |
| Sep 22, 2026 | $9.91 | $10.40 | $9.85 | $10.23 | +$0.25 | +2.51% | 16,130,828 | $10.18 | $9.85 $10.40 |
| Sep 21, 2026 | $9.99 | $10.12 | $9.62 | $9.98 | +$0.63 | +6.74% | 13,645,600 | $9.85 | $9.62 $10.12 |
| Sep 18, 2026 | $8.64 | $9.37 | $8.58 | $9.35 | +$1.09 | +13.20% | 16,209,012 | $9.17 | $8.58 $9.37 |
| Sep 17, 2026 | $8.17 | $8.59 | $8.10 | $8.26 | +$0.28 | +3.51% | 8,225,879 | $8.33 | $8.10 $8.59 |
| Sep 16, 2026 | $8.36 | $8.41 | $7.81 | $7.98 | $-0.35 | -4.20% | 7,040,750 | $8.00 | $7.81 $8.41 |
| Sep 15, 2026 | $8.77 | $8.80 | $8.11 | $8.33 | $-0.82 | -8.96% | 8,388,513 | $8.45 | $8.11 $8.80 |
| Sep 14, 2026 | $8.77 | $9.24 | $8.74 | $9.15 | +$0.27 | +3.04% | 9,118,818 | $9.05 | $8.74 $9.24 |
| Sep 11, 2026 | $8.71 | $9.49 | $8.53 | $8.88 | +$0.45 | +5.34% | 13,366,715 | $9.10 | $8.53 $9.49 |
| Sep 10, 2026 | $8.37 | $8.67 | $8.33 | $8.43 | $-0.11 | -1.29% | 7,071,818 | $8.53 | $8.33 $8.67 |
| Sep 9, 2026 | $8.99 | $9.05 | $8.53 | $8.54 | $-0.28 | -3.17% | 5,855,812 | $8.68 | $8.53 $9.05 |
| Sep 8, 2026 | $8.69 | $8.94 | $8.45 | $8.82 | +$0.14 | +1.61% | 7,523,416 | $8.73 | $8.45 $8.94 |
| Sep 4, 2026 | $8.60 | $8.70 | $8.35 | $8.68 | $-0.30 | -3.34% | 6,259,239 | $8.56 | $8.35 $8.70 |
| Sep 3, 2026 | $8.34 | $9.02 | $8.29 | $8.98 | +$0.88 | +10.86% | 13,224,165 | $8.83 | $8.29 $9.02 |
| Sep 2, 2026 | $8.01 | $8.27 | $7.89 | $8.10 | $-0.05 | -0.61% | 6,167,806 | $8.12 | $7.89 $8.27 |
| Sep 1, 2026 | $8.29 | $8.46 | $8.08 | $8.15 | $-0.48 | -5.56% | 6,529,982 | $8.26 | $8.08 $8.46 |
| Aug 31, 2026 | $8.24 | $8.65 | $8.11 | $8.63 | +$0.43 | +5.24% | 7,678,558 | $8.39 | $8.11 $8.65 |
| Aug 28, 2026 | $8.65 | $8.76 | $8.12 | $8.20 | $-0.68 | -7.66% | 7,905,504 | $8.37 | $8.12 $8.76 |
| Aug 27, 2026 | $8.45 | $9.06 | $8.39 | $8.88 | +$0.56 | +6.73% | 10,204,257 | $8.83 | $8.39 $9.06 |