Sharplink Stock Price History
NASDAQ: SBETTechnologyComputer Software: Prepackaged SoftwareUSD
8.59-0.22 (-2.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SBET price history at a glance
The price history for Sharplink (SBET) on this page begins on May 19, 1997, when the stock closed at $11,520.00; it most recently closed at $8.59 on October 5, 2026. The highest price in this record is $25,560.00, reached on March 6, 2000; the latest close is 100.0% below that peak. Across the 28 complete calendar years in the table, SBET finished higher in 9 and lower in 19. Its best year was 2003 (+256.7%) and its worst was 2022 (-88.3%).
Over roughly 29 years the share price changed -99.9%, a -21.7% compound annual price return (excluding dividends). In the last 12 months alone, SBET has lost 46.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $25,560.00
- Date of high
- Mar 6, 2000
- Low since 1997
- $2.28
- Date of low
- Mar 31, 2025
- 52-week high
- $16.20
- 52-week low
- $4.46
- Last close
- $8.59
SBET returns
1 week
-8.13%
1 month
+0.59%
3 months
+55.90%
6 months
+31.75%
Year to date
-3.91%
1 year
-46.75%
3 years
-54.98%
5 years
-98.30%
SBET price return, excluding dividends.
SBET annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.59 | -11.35% |
| 2025 | 9.69 | +28.17% |
| 2024 | 7.56 | -58.00% |
| 2023 | 18.00 | -51.61% |
| 2022 | 37.20 | -88.30% |
| 2021 | 318.00 | -14.52% |
| 2020 | 372.00 | +47.62% |
| 2019 | 252.00 | -40.00% |
| 2018 | 420.00 | -17.06% |
| 2017 | 506.40 | -22.71% |
| 2016 | 655.20 | +8.33% |
| 2015 | 604.80 | -15.15% |
| 2014 | 712.80 | -62.36% |
| 2013 | 1,893.60 | -25.07% |
| 2012 | 2,527.20 | +158.09% |
| 2011 | 979.20 | -29.53% |
| 2010 | 1,389.60 | +37.86% |
| 2009 | 1,008.00 | -32.69% |
| 2008 | 1,497.60 | +0.97% |
| 2007 | 1,483.20 | -41.14% |
| 2006 | 2,520.00 | -45.14% |
| 2005 | 4,593.60 | -1.85% |
| 2004 | 4,680.00 | +1.25% |
| 2003 | 4,622.40 | +256.67% |
| 2002 | 1,296.00 | -45.12% |
| 2001 | 2,361.60 | -47.52% |
| 2000 | 4,500.00 | -46.81% |
| 1999 | 8,460.00 | +218.64% |
| 1998 | 2,655.00 | -57.86% |
| 1997* | 6,300.00 | -45.31% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
SBET daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.97 | 8.98 | 8.58 | 8.59 | -2.50% | |
| 8.68 | 8.84 | 8.40 | 8.81 | -1.56% | |
| 9.04 | 9.12 | 8.83 | 8.95 | -5.79% | |
| 9.58 | 9.84 | 9.41 | 9.50 | -0.94% | |
| 9.58 | 9.81 | 9.40 | 9.59 | +2.57% | |
| 10.02 | 10.23 | 9.23 | 9.35 | -2.40% | |
| 9.30 | 9.69 | 9.27 | 9.58 | +3.23% | |
| 9.73 | 9.84 | 9.26 | 9.28 | -1.90% | |
| 9.82 | 9.89 | 9.41 | 9.46 | -0.42% | |
| 9.50 | 9.76 | 9.42 | 9.50 | -1.35% | |
| 10.00 | 10.00 | 9.45 | 9.63 | -3.22% | |
| 9.80 | 10.03 | 9.67 | 9.95 | +1.43% | |
| 10.14 | 10.27 | 9.74 | 9.81 | -4.11% | |
| 9.91 | 10.40 | 9.85 | 10.23 | +2.51% | |
| 9.99 | 10.12 | 9.62 | 9.98 | +6.74% | |
| 8.64 | 9.37 | 8.58 | 9.35 | +13.20% | |
| 8.17 | 8.59 | 8.10 | 8.26 | +3.51% | |
| 8.36 | 8.41 | 7.81 | 7.98 | -4.20% | |
| 8.77 | 8.80 | 8.11 | 8.33 | -8.96% | |
| 8.77 | 9.24 | 8.74 | 9.15 | +3.04% | |
| 8.71 | 9.49 | 8.53 | 8.88 | +5.34% | |
| 8.37 | 8.67 | 8.33 | 8.43 | -1.29% | |
| 8.99 | 9.05 | 8.53 | 8.54 | -3.17% | |
| 8.69 | 8.94 | 8.45 | 8.82 | +1.61% | |
| 8.60 | 8.70 | 8.35 | 8.68 | -3.34% | |
| 8.34 | 9.02 | 8.29 | 8.98 | +10.86% | |
| 8.01 | 8.27 | 7.89 | 8.10 | -0.61% | |
| 8.29 | 8.46 | 8.08 | 8.15 | -5.56% | |
| 8.24 | 8.65 | 8.11 | 8.63 | +5.24% | |
| 8.65 | 8.76 | 8.12 | 8.20 | -7.66% | |
| 8.45 | 9.06 | 8.39 | 8.88 | +6.73% | |
| 8.16 | 8.43 | 8.12 | 8.32 | -0.36% | |
| 8.05 | 8.57 | 8.00 | 8.35 | +0.97% | |
| 8.06 | 8.54 | 8.02 | 8.27 | +4.55% | |
| 7.87 | 8.14 | 7.71 | 7.91 | +4.22% | |
| 7.55 | 7.67 | 7.17 | 7.59 | +7.20% | |
| 6.35 | 7.21 | 6.35 | 7.08 | +12.56% | |
| 6.32 | 6.43 | 6.16 | 6.29 | -3.38% | |
| 6.27 | 6.53 | 6.24 | 6.51 | +3.99% | |
| 6.27 | 6.30 | 6.02 | 6.26 | -0.95% | |
| 6.18 | 6.36 | 6.07 | 6.32 | +2.27% | |
| 6.36 | 6.36 | 6.14 | 6.18 | -0.80% | |
| 6.21 | 6.29 | 6.03 | 6.23 | +0.81% | |
| 6.39 | 6.40 | 5.99 | 6.18 | -3.89% | |
| 6.41 | 6.47 | 6.27 | 6.43 | +2.23% | |
| 6.26 | 6.47 | 6.19 | 6.29 | -1.10% | |
| 6.23 | 6.42 | 6.13 | 6.36 | +0.63% | |
| 6.18 | 6.33 | 6.08 | 6.32 | +1.61% | |
| 6.05 | 6.28 | 5.94 | 6.22 | +1.63% | |
| 6.33 | 6.39 | 5.88 | 6.12 | -4.52% | |
| 6.30 | 6.53 | 6.27 | 6.41 | +4.40% | |
| 6.42 | 6.45 | 6.10 | 6.14 | -4.66% | |
| 6.11 | 6.53 | 5.99 | 6.44 | +0.94% | |
| 6.04 | 6.40 | 6.01 | 6.38 | +9.81% | |
| 6.02 | 6.06 | 5.70 | 5.81 | -3.17% | |
| 6.15 | 6.29 | 5.96 | 6.00 | -5.06% | |
| 6.20 | 6.49 | 6.18 | 6.32 | +0.80% | |
| 6.26 | 6.38 | 6.20 | 6.27 | +2.12% | |
| 5.77 | 6.26 | 5.74 | 6.14 | +8.29% | |
| 5.52 | 5.76 | 5.44 | 5.67 | -1.22% | |
| 5.98 | 6.03 | 5.72 | 5.74 | -5.59% | |
| 6.14 | 6.27 | 5.90 | 6.08 | +2.18% | |
| 5.69 | 5.98 | 5.64 | 5.95 | +9.78% | |
| 5.41 | 5.54 | 5.30 | 5.42 | -1.63% | |
| 5.55 | 5.63 | 5.38 | 5.51 | +3.57% | |
| 5.46 | 5.46 | 5.21 | 5.32 | -2.03% | |
| 5.28 | 5.52 | 5.16 | 5.43 | -0.37% | |
| 5.58 | 5.65 | 5.35 | 5.45 | -3.88% | |
| 5.27 | 5.72 | 5.24 | 5.67 | +6.78% | |
| 5.35 | 5.63 | 5.28 | 5.31 | +2.71% | |
| 4.81 | 5.21 | 4.81 | 5.17 | +7.71% | |
| 4.81 | 4.89 | 4.72 | 4.80 | -2.44% | |
| 4.82 | 4.97 | 4.58 | 4.92 | +2.29% | |
| 4.47 | 4.86 | 4.46 | 4.81 | +5.48% | |
| 4.75 | 4.85 | 4.52 | 4.56 | -3.39% | |
| 4.99 | 5.00 | 4.63 | 4.72 | -5.03% | |
| 5.08 | 5.13 | 4.95 | 4.97 | -6.40% | |
| 5.44 | 5.61 | 5.29 | 5.31 | +0.38% | |
| 5.39 | 5.49 | 5.07 | 5.29 | -1.31% | |
| 5.50 | 5.77 | 5.36 | 5.36 | -3.94% | |
| 5.82 | 5.86 | 5.54 | 5.58 | -3.79% | |
| 5.91 | 6.09 | 5.80 | 5.80 | +5.26% | |
| 5.35 | 5.62 | 5.30 | 5.51 | +1.47% | |
| 5.16 | 5.45 | 5.11 | 5.43 | +5.23% | |
| 5.25 | 5.44 | 5.15 | 5.16 | -3.01% | |
| 5.46 | 5.55 | 5.09 | 5.32 | -3.62% | |
| 5.44 | 5.66 | 5.42 | 5.52 | +6.36% | |
| 5.56 | 5.56 | 5.06 | 5.19 | -9.27% | |
| 5.47 | 5.74 | 5.45 | 5.72 | +3.25% | |
| 5.78 | 5.87 | 5.53 | 5.54 | -4.65% | |
| 6.11 | 6.11 | 5.78 | 5.81 | -6.14% | |
| 5.90 | 6.32 | 5.81 | 6.19 | +1.31% | |
| 6.01 | 6.33 | 5.91 | 6.11 | +0.49% | |
| 5.83 | 6.20 | 5.66 | 6.08 | +1.33% | |
| 6.10 | 6.31 | 5.97 | 6.00 | -2.91% | |
| 6.36 | 6.56 | 6.10 | 6.18 | -0.80% | |
| 6.50 | 6.57 | 6.22 | 6.23 | -3.86% | |
| 6.29 | 6.50 | 6.24 | 6.48 | +2.37% | |
| 6.22 | 6.44 | 6.16 | 6.33 | +1.77% | |
| 6.16 | 6.29 | 6.09 | 6.22 | -1.43% | |
| 6.53 | 6.55 | 6.17 | 6.31 | -6.10% | |
| 7.09 | 7.15 | 6.69 | 6.72 | -9.19% | |
| 6.94 | 7.48 | 6.88 | 7.40 | +6.32% | |
| 7.15 | 7.20 | 6.95 | 6.96 | -2.93% | |
| 7.56 | 7.60 | 7.05 | 7.17 | -7.60% | |
| 7.37 | 8.01 | 7.35 | 7.76 | +4.30% | |
| 7.39 | 7.56 | 7.22 | 7.44 | -0.13% | |
| 7.60 | 7.63 | 7.34 | 7.45 | -3.62% | |
| 7.75 | 7.88 | 7.64 | 7.73 | +1.71% | |
| 7.72 | 7.74 | 7.46 | 7.60 | +0.40% | |
| 7.30 | 7.75 | 7.30 | 7.57 | +3.84% | |
| 7.32 | 7.41 | 7.18 | 7.29 | +1.25% | |
| 7.05 | 7.27 | 6.99 | 7.20 | +2.86% | |
| 7.24 | 7.26 | 6.88 | 7.00 | -4.24% | |
| 7.07 | 7.35 | 6.93 | 7.31 | +1.81% | |
| 7.49 | 7.49 | 7.10 | 7.18 | -1.78% | |
| 7.46 | 7.50 | 7.19 | 7.31 | -1.62% | |
| 7.27 | 7.61 | 7.25 | 7.43 | -0.54% | |
| 7.73 | 7.76 | 7.40 | 7.47 | +1.49% | |
| 7.83 | 7.83 | 7.32 | 7.36 | -5.52% | |
| 7.60 | 7.80 | 7.36 | 7.79 | -2.50% | |
| 7.96 | 8.09 | 7.78 | 7.99 | +3.23% | |
| 7.55 | 7.81 | 7.34 | 7.74 | +2.25% | |
| 7.18 | 7.58 | 7.12 | 7.57 | +6.02% | |
| 7.11 | 7.48 | 7.03 | 7.14 | +6.57% | |
| 6.38 | 6.71 | 6.29 | 6.70 | +2.76% | |
| 6.55 | 6.67 | 6.45 | 6.52 | +1.56% | |
| 6.36 | 6.57 | 6.27 | 6.42 | 0.00% | |
| 6.80 | 6.90 | 6.36 | 6.42 | +2.88% | |
| 6.20 | 6.26 | 5.99 | 6.24 | -2.19% | |
| 6.38 | 6.46 | 6.22 | 6.38 | +3.07% | |
| 6.15 | 6.34 | 5.98 | 6.19 | -4.18% | |
| 6.60 | 6.66 | 6.42 | 6.46 | +0.16% | |
| 6.07 | 6.53 | 6.07 | 6.45 | +7.32% | |
| 6.23 | 6.32 | 5.96 | 6.01 | -0.50% | |
| 6.35 | 6.50 | 6.00 | 6.04 | -7.50% | |
| 7.00 | 7.02 | 6.46 | 6.53 | -10.30% | |
| 7.37 | 7.57 | 7.11 | 7.28 | +1.53% | |
| 7.40 | 7.54 | 7.11 | 7.17 | -4.53% | |
| 7.40 | 7.65 | 7.38 | 7.51 | +1.49% | |
| 7.68 | 7.73 | 7.31 | 7.40 | -3.65% | |
| 7.66 | 7.78 | 7.50 | 7.68 | -2.41% | |
| 8.10 | 8.21 | 7.85 | 7.87 | -5.29% | |
| 8.30 | 8.41 | 8.14 | 8.31 | +1.34% | |
| 8.04 | 8.30 | 8.00 | 8.20 | +8.90% | |
| 7.84 | 8.08 | 7.45 | 7.53 | +0.67% | |
| 7.51 | 7.70 | 7.35 | 7.48 | -1.45% | |
| 7.45 | 7.82 | 7.36 | 7.59 | +2.71% | |
| 7.66 | 7.77 | 7.32 | 7.39 | -2.76% | |
| 7.48 | 7.63 | 7.32 | 7.60 | +3.26% | |
| 7.64 | 7.67 | 7.21 | 7.36 | -7.19% | |
| 7.89 | 8.08 | 7.66 | 7.93 | -2.46% | |
| 7.74 | 8.28 | 7.65 | 8.13 | +11.98% | |
| 7.11 | 7.48 | 6.98 | 7.26 | -1.76% | |
| 6.70 | 7.59 | 6.69 | 7.39 | +8.36% | |
| 6.94 | 7.00 | 6.67 | 6.82 | -5.41% | |
| 7.40 | 7.46 | 6.97 | 7.21 | -3.09% | |
| 6.89 | 7.53 | 6.85 | 7.44 | +13.59% | |
| 6.31 | 6.61 | 6.18 | 6.55 | +0.92% | |
| 6.50 | 6.61 | 6.34 | 6.49 | -3.42% | |
| 6.74 | 6.97 | 6.68 | 6.72 | -1.18% | |
| 6.59 | 6.83 | 6.43 | 6.80 | +3.03% | |
| 6.72 | 6.89 | 6.52 | 6.60 | -0.90% | |
| 6.70 | 6.76 | 6.38 | 6.66 | -2.77% | |
| 6.53 | 6.99 | 6.53 | 6.85 | +4.74% | |
| 6.69 | 6.78 | 6.29 | 6.54 | -1.21% | |
| 6.62 | 6.73 | 6.37 | 6.62 | -0.45% | |
| 6.86 | 7.03 | 6.63 | 6.65 | -6.47% | |
| 6.89 | 7.32 | 6.80 | 7.11 | +1.14% | |
| 6.52 | 7.10 | 6.50 | 7.03 | +15.82% | |
| 6.70 | 6.85 | 5.98 | 6.07 | -14.27% | |
| 7.47 | 7.60 | 6.99 | 7.08 | -7.57% | |
| 7.76 | 7.77 | 7.09 | 7.66 | -1.67% | |
| 8.16 | 8.34 | 7.71 | 7.79 | -12.27% | |
| 9.11 | 9.26 | 8.68 | 8.88 | -5.23% | |
| 9.94 | 9.94 | 9.14 | 9.37 | -6.02% | |
| 10.00 | 10.21 | 9.82 | 9.97 | -0.20% | |
| 9.42 | 10.00 | 9.39 | 9.99 | +6.50% | |
| 9.51 | 9.59 | 9.22 | 9.38 | -3.79% | |
| 9.64 | 10.09 | 9.57 | 9.75 | -0.31% | |
| 9.95 | 9.97 | 9.49 | 9.78 | -1.91% | |
| 9.83 | 10.15 | 9.42 | 9.97 | +0.20% | |
| 10.22 | 10.35 | 9.85 | 9.95 | -9.55% | |
| 10.46 | 11.07 | 10.43 | 11.00 | +5.36% | |
| 10.77 | 10.87 | 10.40 | 10.44 | -4.04% | |
| 10.99 | 11.10 | 10.63 | 10.88 | +3.23% | |
| 10.40 | 10.65 | 10.19 | 10.54 | +2.73% | |
| 10.03 | 10.42 | 9.92 | 10.26 | +2.40% | |
| 10.40 | 10.41 | 9.79 | 10.02 | -2.53% | |
| 9.92 | 10.52 | 9.79 | 10.28 | +1.38% | |
| 10.29 | 10.46 | 10.07 | 10.14 | -1.93% | |
| 10.45 | 10.72 | 10.07 | 10.34 | +0.68% | |
| 10.01 | 10.53 | 9.90 | 10.27 | +5.99% | |
| 9.14 | 9.95 | 8.98 | 9.69 | +8.39% | |
| 8.85 | 8.98 | 8.69 | 8.94 | +1.71% | |
| 8.85 | 9.11 | 8.76 | 8.79 | -1.90% | |
| 8.80 | 9.17 | 8.77 | 8.96 | +0.67% | |
| 9.10 | 9.16 | 8.85 | 8.90 | -3.26% | |
| 9.13 | 9.20 | 8.96 | 9.20 | -0.43% | |
| 9.28 | 9.43 | 9.04 | 9.24 | -3.45% | |
| 10.01 | 10.04 | 9.52 | 9.57 | -2.45% | |
| 9.50 | 9.85 | 9.45 | 9.81 | +8.76% | |
| 9.55 | 9.88 | 9.01 | 9.02 | -2.70% | |
| 9.48 | 10.03 | 9.25 | 9.27 | -4.53% | |
| 9.47 | 9.79 | 9.38 | 9.71 | +2.10% | |
| 10.47 | 10.55 | 9.47 | 9.51 | -9.51% | |
| 11.71 | 11.76 | 10.49 | 10.51 | -8.85% | |
| 11.45 | 11.64 | 11.12 | 11.53 | -4.08% | |
| 11.41 | 12.29 | 11.30 | 12.02 | +3.62% | |
| 10.92 | 12.08 | 10.87 | 11.60 | +4.88% | |
| 11.14 | 11.35 | 10.75 | 11.06 | +3.17% | |
| 10.80 | 11.12 | 10.61 | 10.72 | -3.94% | |
| 10.66 | 11.16 | 10.49 | 11.16 | +5.38% | |
| 10.13 | 10.71 | 10.05 | 10.59 | +6.22% | |
| 9.86 | 10.53 | 9.80 | 9.97 | +3.85% | |
| 9.77 | 9.90 | 9.38 | 9.60 | -9.60% | |
| 10.60 | 10.99 | 10.47 | 10.62 | +3.61% | |
| 9.93 | 10.44 | 9.78 | 10.25 | +3.22% | |
| 9.82 | 9.99 | 9.57 | 9.93 | -1.49% | |
| 9.57 | 10.21 | 9.50 | 10.08 | +5.88% | |
| 9.14 | 9.62 | 8.76 | 9.52 | +2.37% | |
| 10.17 | 10.22 | 9.24 | 9.30 | -5.78% | |
| 10.43 | 10.62 | 9.76 | 9.87 | -6.45% | |
| 10.08 | 10.86 | 10.06 | 10.55 | +2.53% | |
| 10.61 | 11.27 | 10.15 | 10.29 | -5.51% | |
| 10.59 | 11.08 | 10.55 | 10.89 | -0.91% | |
| 11.66 | 12.08 | 10.57 | 10.99 | -5.01% | |
| 11.92 | 12.10 | 11.27 | 11.57 | +0.09% | |
| 11.76 | 11.96 | 11.49 | 11.56 | -3.26% | |
| 12.43 | 12.58 | 11.92 | 11.95 | -0.08% | |
| 10.81 | 12.17 | 10.70 | 11.96 | +7.07% | |
| 11.80 | 11.84 | 11.13 | 11.17 | -7.91% | |
| 12.00 | 12.38 | 11.76 | 12.13 | +3.85% | |
| 12.41 | 12.81 | 11.67 | 11.68 | -10.77% | |
| 13.20 | 13.43 | 12.68 | 13.09 | -5.42% | |
| 13.33 | 13.94 | 13.30 | 13.84 | +8.38% | |
| 13.21 | 13.36 | 12.73 | 12.77 | -6.17% | |
| 13.45 | 13.87 | 13.16 | 13.61 | -0.95% | |
| 14.37 | 14.52 | 13.71 | 13.74 | -3.98% | |
| 14.82 | 14.90 | 14.30 | 14.31 | +2.80% | |
| 14.05 | 14.14 | 13.74 | 13.92 | +3.03% | |
| 13.65 | 13.73 | 13.36 | 13.51 | +0.52% | |
| 13.99 | 14.02 | 12.86 | 13.44 | -6.28% | |
| 14.55 | 15.04 | 14.21 | 14.34 | -3.04% | |
| 14.95 | 15.50 | 14.75 | 14.79 | +3.14% | |
| 13.93 | 14.42 | 13.69 | 14.34 | -1.58% | |
| 15.97 | 16.20 | 14.46 | 14.57 | -3.83% | |
| 15.88 | 16.13 | 14.98 | 15.15 | -3.13% | |
| 15.20 | 15.99 | 14.86 | 15.64 | -3.04% | |
| 15.67 | 16.20 | 15.11 | 16.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SBET chart for longer ranges.