Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SharpLink Gaming, Inc. - Common Stock (NQ:SBET)

0.2304 -0.0596 (-20.55%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 0.2985 0.3090 0.2625 0.2919 1,115,672 -0.04(-10.95%)
Apr 01, 2025 0.3422 0.3675 0.3023 0.3278 6,606,581 +0.04(+12.65%)
Mar 31, 2025 0.2676 0.3049 0.2496 0.2910 3,811,706 +0.02(+7.74%)
Mar 28, 2025 0.2860 0.2979 0.2631 0.2701 129,595 -0.03(-9.67%)
Mar 27, 2025 0.2850 0.2990 0.2810 0.2990 153,318 +0.01(+2.40%)
Mar 26, 2025 0.2990 0.3097 0.2801 0.2920 508,531 -0.01(-1.68%)
Mar 25, 2025 0.2995 0.2995 0.2801 0.2970 116,970 +0.01(+1.96%)
Mar 24, 2025 0.2968 0.3079 0.2820 0.2913 108,730 -0.01(-2.41%)
Mar 21, 2025 0.3100 0.3191 0.2950 0.2985 158,060 -0.01(-4.02%)
Mar 20, 2025 0.3320 0.3422 0.3025 0.3110 159,144 -0.01(-3.95%)
Mar 19, 2025 0.3200 0.3332 0.3130 0.3238 80,768 -0.00(-1.37%)
Mar 18, 2025 0.3196 0.3298 0.3110 0.3283 194,976 +0.00(+0.55%)
Mar 17, 2025 0.3220 0.3464 0.2820 0.3265 900,620 -0.03(-8.34%)
Mar 14, 2025 0.3804 0.3922 0.3401 0.3562 1,819,561 -0.00(-1.22%)
Mar 13, 2025 0.4020 0.4189 0.3300 0.3606 631,191 -0.03(-8.48%)
Mar 12, 2025 0.3600 0.4099 0.3501 0.3940 707,596 +0.03(+7.89%)
Mar 11, 2025 0.3674 0.3924 0.3570 0.3652 187,249 -0.01(-3.59%)
Mar 10, 2025 0.3900 0.4227 0.3604 0.3788 325,425 -0.03(-6.52%)
Mar 07, 2025 0.4180 0.4300 0.4000 0.4052 333,484 -0.03(-7.17%)
Mar 06, 2025 0.3960 0.4470 0.3801 0.4365 1,231,148 +0.03(+6.93%)
Mar 05, 2025 0.4160 0.4384 0.3911 0.4082 501,489 -0.01(-2.67%)
Mar 04, 2025 0.4030 0.4600 0.3685 0.4194 801,397 -0.01(-2.47%)
Mar 03, 2025 0.4052 0.4999 0.4052 0.4300 5,655,131 +0.06(+16.22%)
Feb 28, 2025 0.3676 0.3750 0.3510 0.3700 201,287 +0.01(+1.51%)
Feb 27, 2025 0.3815 0.3860 0.3625 0.3645 179,901 -0.02(-5.50%)
Feb 26, 2025 0.3800 0.3961 0.3800 0.3857 195,163 -0.01(-1.93%)
Feb 25, 2025 0.3800 0.4075 0.3340 0.3933 999,759 -0.01(-1.48%)
Feb 24, 2025 0.4400 0.4799 0.3668 0.3992 2,077,901 -0.05(-10.47%)
Feb 21, 2025 0.4700 0.4910 0.4288 0.4459 300,288 -0.03(-6.13%)
Feb 20, 2025 0.5100 0.5109 0.4700 0.4750 239,764 -0.05(-8.67%)
Feb 19, 2025 0.4910 0.5201 0.4822 0.5201 256,402 +0.02(+3.40%)
Feb 18, 2025 0.5054 0.5600 0.4800 0.5030 1,356,420 -0.02(-3.45%)
Feb 14, 2025 0.5150 0.5450 0.4804 0.5210 664,250 +0.01(+2.12%)
Feb 13, 2025 0.5010 0.5350 0.4901 0.5102 585,115 -0.01(-1.39%)
Feb 12, 2025 0.4849 0.5500 0.4660 0.5174 1,320,511 +0.02(+3.50%)
Feb 11, 2025 0.5049 0.5290 0.4582 0.4999 861,758 -0.03(-4.78%)
Feb 10, 2025 0.5700 0.5700 0.4800 0.5250 3,487,288 +0.04(+7.43%)
Feb 07, 2025 0.4442 0.5388 0.4340 0.4887 2,467,084 -0.06(-10.63%)
Feb 06, 2025 0.6287 0.6890 0.4840 0.5468 45,556,804 +0.13(+30.19%)
Feb 05, 2025 0.4074 0.4399 0.3723 0.4200 3,611,342 +0.00(+0.00%)
Feb 04, 2025 0.4100 0.4300 0.3317 0.4200 477,546 -0.01(-2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.