SharpLink Gaming Inc (SBET)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0599 | -9.98499749958 | 0.5999 | 0.69 | 0.43 | 528573 | 0.57631656 | CS |
| 4 | -0.324 | -37.5 | 0.864 | 0.95 | 0.43 | 131896 | 0.58771315 | CS |
| 12 | -0.83 | -60.5839416058 | 1.37 | 1.4667 | 0.43 | 48317 | 0.66189983 | CS |
| 26 | -0.83 | -60.5839416058 | 1.37 | 2.32 | 0.43 | 52623 | 1.16454265 | CS |
| 52 | -2.49 | -82.1782178218 | 3.03 | 3.2151 | 0.43 | 28886 | 1.24597428 | CS |
| 156 | -57.96 | -99.0769230769 | 58.5 | 72.5 | 0.43 | 294153 | 30.30243173 | CS |
| 260 | -57.96 | -99.0769230769 | 58.5 | 72.5 | 0.43 | 294153 | 30.30243173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 0.522 | 0.062 | 13.48 | 0.449 | 0.6899999 | 0.44 | 752335 |
| 1720218900 | 0.46 | 0.0075 | 1.66 | 0.4576 | 0.47055 | 0.43 | 21464 |
| 1720040640 | 0.4525 | -0.0085 | -1.84 | 0.4609 | 0.4901 | 0.4331 | 32361 |
| 1719959700 | 0.461 | -0.129 | -21.86 | 0.524 | 0.55 | 0.45 | 168146 |
| 1719873300 | 0.59 | -0.009999 | -1.67 | 0.5999 | 0.63 | 0.59 | 1892322 |
| 1719614100 | 0.5999989 | -0.041001 | -6.40 | 0.612 | 0.6399 | 0.5634 | 19318 |
| 1719527700 | 0.641 | -0.0096 | -1.48 | 0.68 | 0.68 | 0.64 | 2460 |
| 1719441300 | 0.6506 | -0.0509 | -7.26 | 0.679 | 0.7499 | 0.65055 | 7835 |
| 1719354900 | 0.7015 | -0.0485 | -6.47 | 0.8022 | 0.8022 | 0.6929 | 9957 |
| 1719268500 | 0.75 | 0.0024 | 0.32 | 0.75 | 0.75 | 0.75 | 2100 |
| 1719009300 | 0.7476 | -0.0059 | -0.78 | 0.763 | 0.7912 | 0.74 | 36843 |
| 1718922900 | 0.7534999 | -0.0385 | -4.86 | 0.88 | 0.88 | 0.6101 | 19078 |
| 1718750100 | 0.792 | -0.0221 | -2.71 | 0.8355 | 0.88 | 0.792 | 5854 |
| 1718663700 | 0.8141 | -0.0259 | -3.08 | 0.8751 | 0.909 | 0.8123 | 1114 |
| 1718404500 | 0.84 | -0.0451 | -5.10 | 0.902 | 0.95 | 0.77 | 25178 |
| 1718318100 | 0.8851 | -0.0143 | -1.59 | 0.9 | 0.9299 | 0.8851 | 1146 |
| 1718231700 | 0.8994 | -0.0006 | -0.07 | 0.85 | 0.9299 | 0.842 | 6353 |
| 1718145300 | 0.9 | 0.06 | 7.14 | 0.884 | 0.9298 | 0.8453 | 4843 |
| 1718058900 | 0.84 | -0.056 | -6.25 | 0.864 | 0.9299 | 0.8270999 | 5073 |
| 1717799700 | 0.896 | -0.014 | -1.54 | 0.8464 | 0.896 | 0.8464 | 348 |
| 1717713300 | 0.91 | 0.082899 | 10.02 | 0.878 | 0.91 | 0.831 | 4776 |
| 1717626900 | 0.827101 | -0.092999 | -10.11 | 0.96 | 0.96 | 0.827101 | 18565 |
| 1717540500 | 0.9201 | -0.0306 | -3.22 | 0.94 | 0.9988 | 0.88 | 13737 |
| 1717454100 | 0.9507 | 0.0707 | 8.03 | 0.9373 | 0.9894 | 0.9 | 28399 |
| 1717194900 | 0.88 | -0.04 | -4.35 | 0.92 | 0.9344 | 0.87 | 3845 |
| 1717108500 | 0.92 | 0.05 | 5.75 | 0.8733 | 0.97 | 0.87 | 4343 |
| 1717022100 | 0.87 | -0.04 | -4.40 | 0.94 | 0.9599 | 0.8633 | 7764 |
| 1716935700 | 0.91 | -0.07 | -7.14 | 0.99 | 0.99 | 0.91 | 14155 |
| 1716590100 | 0.98 | -0.04 | -3.92 | 1.02 | 1.02 | 0.98 | 6889 |
| 1716503700 | 1.02 | 0.01 | 0.99 | 0.99 | 1.06 | 0.9801 | 5248 |
| 1716417300 | 1.01 | -0.09 | -8.18 | 1.02 | 1.04 | 0.9722 | 86956 |
| 1716330900 | 1.1 | 0 | 0.00 | 1.06 | 1.1 | 1.02 | 5130 |
| 1716244500 | 1.1 | 0.07 | 6.80 | 1.01 | 1.1 | 1.01 | 1430 |
| 1715985300 | 1.03 | 0.02 | 1.98 | 1 | 1.03 | 0.9722 | 9181 |
| 1715898900 | 1.01 | -0.06 | -5.61 | 1.05 | 1.08 | 0.99 | 7447 |
| 1715812500 | 1.07 | 0 | 0.00 | 1.09 | 1.09 | 1.0499 | 2396 |
| 1715726100 | 1.07 | 0.07 | 7.00 | 1.03 | 1.07 | 1.03 | 2800 |
| 1715639700 | 1 | -0.03 | -2.91 | 0.9764 | 1.03 | 0.9579 | 6419 |
| 1715380500 | 1.03 | 0.06 | 6.72 | 1 | 1.05 | 1 | 2869 |
| 1715294100 | 0.9651 | -0.1149 | -10.64 | 1.08 | 1.08 | 0.911 | 29457 |
| 1715207700 | 1.08 | 0.05 | 4.85 | 1 | 1.1142 | 1 | 3657 |
| 1715121300 | 1.03 | -0.12 | -10.19 | 1.02 | 1.065 | 1.01 | 9714 |
| 1715034900 | 1.1469 | 0.1 | 9.23 | 1.07 | 1.1469 | 0.996796 | 4009 |
| 1714775700 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.05 | 13691 |
| 1714689300 | 1.06 | 0.03 | 2.42 | 1.06 | 1.06 | 1 | 7225 |
| 1714602900 | 1.035 | 0 | 0.48 | 1.1 | 1.1 | 1 | 3928 |
| 1714516500 | 1.0301 | -0.1 | -8.93 | 1.06 | 1.08 | 0.98 | 35920 |
| 1714430100 | 1.1311 | 0.09 | 8.75 | 1.19 | 1.19 | 1.0501 | 23418 |
| 1714170900 | 1.0401 | -0.07 | -6.30 | 1.1 | 1.1 | 0.945 | 55526 |
| 1714084500 | 1.11 | -0.07 | -5.53 | 1.15 | 1.19 | 1.09 | 15405 |
| 1713998100 | 1.175 | -0.03 | -2.88 | 1.18 | 1.22 | 1.175 | 717 |
| 1713911700 | 1.2099 | 0.02 | 1.67 | 1.29 | 1.45 | 1.15 | 4766 |
| 1713825300 | 1.19 | -0.05 | -4.03 | 1.27 | 1.2999 | 1.19 | 1867 |
| 1713566100 | 1.24 | 0 | 0.00 | 1.25 | 1.25 | 1.24 | 370 |
| 1713479700 | 1.24 | -0.07 | -5.34 | 1.3 | 1.31 | 1.24 | 7402 |
| 1713393300 | 1.31 | 0 | 0.00 | 1.32 | 1.32 | 1.31 | 596 |
| 1713306900 | 1.31 | -0.06 | -4.38 | 1.33 | 1.3899999 | 1.31 | 8298 |
| 1713220500 | 1.37 | -0.07 | -4.86 | 1.37 | 1.4666999 | 1.32 | 2657 |
| 1712961300 | 1.44 | 0.05 | 3.97 | 1.43 | 1.46 | 1.375 | 896 |
| 1712874900 | 1.385 | -0.03 | -1.77 | 1.32 | 1.42 | 1.3001 | 8056 |
| 1712788500 | 1.41 | 0.02 | 1.40 | 1.4 | 1.41 | 1.4 | 1588 |
| 1712702100 | 1.3906 | 0.03 | 2.46 | 1.35 | 1.46 | 1.3311 | 42789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
