SharpLink Gaming, Inc. - Common Stock (SBET)

Historical Prices For SharpLink Gaming, Inc. - Common Stock (SBET)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	105.00	124.12	70.25	76.70	12,276,947	76.70
5/29/2025	29.16	92.87	29.05	79.21	20,474,948	79.21
5/28/2025	31.10	32.80	27.23	29.16	2,195,965	29.16
5/27/2025	33.93	53.45	28.50	35.83	54,423,274	35.83
5/23/2025	3.99	6.91	3.58	6.72	6,066,522	6.72
5/22/2025	2.79	3.86	2.79	3.76	241,315	3.76
5/21/2025	2.97	2.97	2.58	2.79	45,593	2.79
5/20/2025	3.04	3.04	2.65	2.91	102,813	2.91
5/19/2025	2.99	3.02	2.85	2.93	28,975	2.93
5/16/2025	3.05	3.07	2.87	2.96	26,118	2.96
5/15/2025	3.36	3.53	2.67	2.94	177,044	2.94
5/14/2025	3.36	3.66	3.26	3.42	54,325	3.42
5/13/2025	3.31	3.50	3.13	3.35	43,264	3.35
5/12/2025	3.38	3.52	3.16	3.31	85,145	3.31
5/09/2025	3.07	4.15	2.94	3.58	369,346	3.58
5/08/2025	2.94	3.28	2.41	3.17	1,018,730	3.17
5/07/2025	3.45	3.75	3.25	3.27	144,810	3.27
5/06/2025	4.55	4.83	3.24	3.84	401,826	3.84
5/05/2025	0.35	0.41	0.32	0.41	9,839,918	4.92
5/02/2025	0.30	0.34	0.28	0.31	1,363,542	3.75
5/01/2025	0.27	0.31	0.24	0.29	765,650	3.48
4/30/2025	0.25	0.28	0.24	0.27	563,756	3.30
4/29/2025	0.26	0.28	0.24	0.24	678,630	2.94
4/28/2025	0.25	0.27	0.22	0.26	1,847,470	3.15
4/25/2025	0.22	0.34	0.22	0.27	7,139,339	3.24
4/24/2025	0.22	0.24	0.21	0.22	556,906	2.64
4/23/2025	0.21	0.23	0.21	0.22	295,972	2.64
4/22/2025	0.22	0.24	0.20	0.21	1,415,770	2.57
4/21/2025	0.22	0.23	0.19	0.21	233,427	2.58
4/17/2025	0.22	0.23	0.21	0.22	158,570	2.64
4/16/2025	0.23	0.24	0.22	0.23	94,185	2.76
4/15/2025	0.24	0.24	0.22	0.24	226,969	2.82
4/14/2025	0.25	0.26	0.23	0.24	550,404	2.93
4/11/2025	0.28	0.28	0.24	0.25	417,594	2.96
4/10/2025	0.27	0.29	0.26	0.28	331,663	3.41
4/09/2025	0.25	0.27	0.23	0.27	555,890	3.29
4/08/2025	0.28	0.28	0.25	0.26	628,300	3.08
4/07/2025	0.26	0.33	0.23	0.28	5,675,676	3.34
4/04/2025	0.23	0.27	0.22	0.25	2,793,060	2.98
4/03/2025	0.25	0.27	0.19	0.24	902,097	2.89
4/02/2025	0.30	0.31	0.26	0.29	1,115,672	3.50
4/01/2025	0.34	0.37	0.30	0.33	6,606,581	3.93
3/31/2025	0.27	0.30	0.25	0.29	3,811,706	3.49
3/28/2025	0.29	0.30	0.26	0.27	129,595	3.24
3/27/2025	0.28	0.30	0.28	0.30	153,318	3.59
3/26/2025	0.30	0.31	0.28	0.29	508,531	3.50
3/25/2025	0.30	0.30	0.28	0.30	116,970	3.56
3/24/2025	0.30	0.31	0.28	0.29	108,730	3.50
3/21/2025	0.31	0.32	0.29	0.30	158,060	3.58
3/20/2025	0.33	0.34	0.30	0.31	159,144	3.73
3/19/2025	0.32	0.33	0.31	0.32	80,768	3.89
3/18/2025	0.32	0.33	0.31	0.33	194,976	3.94
3/17/2025	0.32	0.35	0.28	0.33	900,620	3.92
3/14/2025	0.38	0.39	0.34	0.36	1,819,561	4.27
3/13/2025	0.40	0.42	0.33	0.36	631,191	4.33
3/12/2025	0.36	0.41	0.35	0.39	707,596	4.73
3/11/2025	0.37	0.39	0.36	0.37	187,249	4.38
3/10/2025	0.39	0.42	0.36	0.38	325,425	4.55
3/07/2025	0.42	0.43	0.40	0.41	333,484	4.86
3/06/2025	0.40	0.45	0.38	0.44	1,231,148	5.24
3/05/2025	0.42	0.44	0.39	0.41	501,489	4.90
3/04/2025	0.40	0.46	0.37	0.42	801,397	5.03
3/03/2025	0.41	0.50	0.41	0.43	5,655,131	5.16