Esports Technologies Inc (EBET)

Exchange: NASDAQ

$22.82 ($-1.03) -4.32%

Data as of Dec. 3, 2021

Dec. 3, 2021
Esports Technologies Inc - Daily Information
Click for more stock information on Esports Technologies Inc.
Daily Information Data
Date Dec. 3, 2021
Open $23.79
Previous Close $22.82
High $25.06
Low $21.75
Adjusted Open $23.79
Previous Adjusted Close $22.82
Adjusted High $25.06
Adjusted Low $21.75

About Esports Technologies Inc (EBET)

Esports Technologies, Inc. is a technology company developing and operating platforms focused on esports and competitive gaming. We operate a licensed online gambling platform, gogawi.com, which is an esports/sportsbook focused on bettors located in Asia and Latin America. We offer real money betting on esports events from around the world in a secure environment. We accept wagers on major esports titles including: Counter-Strike: GO, League of Legends, Dota 2, StarCraft 2, Rocket League, Rainbow Six, Warcraft 3, King of Glory and FIFA ; as well as professional sports including the National Football League, National Basketball Association, Major League Baseball, soccer and more.

Historical Stock Data for Esports Technologies Inc (EBET)
Date Open High Low Close Adj.Close Volume
2021-12-03 $23.79 $25.06 $21.75 $22.82 $22.82 101,319
2021-12-02 $25.01 $25.87 $23.75 $23.85 $23.85 74,985
2021-12-01 $30.04 $31.45 $24.10 $24.32 $24.32 198,011
2021-11-30 $29.28 $29.65 $28.21 $28.94 $28.94 83,073
2021-11-29 $31.23 $31.74 $28.83 $28.95 $28.95 59,760
2021-11-26 $31.38 $32.97 $29.44 $30.90 $30.90 75,435
2021-11-24 $32.00 $32.27 $30.61 $32.04 $32.04 53,131
2021-11-23 $32.07 $32.47 $31.40 $31.92 $31.92 73,352
2021-11-22 $32.40 $33.39 $31.65 $32.20 $32.20 71,675
2021-11-19 $32.00 $33.20 $30.81 $32.16 $32.16 54,145
2021-11-18 $32.50 $33.18 $31.64 $32.16 $32.16 51,424
2021-11-17 $32.11 $32.88 $31.09 $32.79 $32.79 42,958
2021-11-16 $33.24 $33.46 $32.00 $32.26 $32.26 64,890
2021-11-15 $33.13 $33.22 $31.37 $33.10 $33.10 69,901
2021-11-12 $32.01 $33.00 $31.54 $32.84 $32.84 65,681
2021-11-11 $30.91 $32.17 $30.54 $31.77 $31.77 83,863
2021-11-10 $31.00 $31.69 $30.35 $31.01 $31.01 69,859
2021-11-09 $30.50 $31.45 $29.04 $31.10 $31.10 109,055
2021-11-08 $30.13 $30.82 $29.85 $30.64 $30.64 117,334
2021-11-05 $29.13 $30.41 $28.78 $29.84 $29.84 188,079
2021-11-04 $29.95 $29.95 $28.92 $29.01 $29.01 59,442
2021-11-03 $28.50 $29.95 $28.43 $29.62 $29.62 90,547
2021-11-02 $28.38 $28.80 $27.54 $28.71 $28.71 72,096
2021-11-01 $28.05 $28.60 $27.20 $28.48 $28.48 77,526
2021-10-29 $27.59 $28.75 $26.23 $28.10 $28.10 86,363
2021-10-28 $27.87 $27.99 $27.00 $27.65 $27.65 74,260
2021-10-27 $28.30 $28.92 $27.41 $27.96 $27.96 103,036
2021-10-26 $28.32 $28.94 $27.01 $28.36 $28.36 90,428
2021-10-25 $27.90 $28.99 $26.20 $28.19 $28.19 317,155
2021-10-22 $27.60 $28.39 $26.00 $28.18 $28.18 129,820
2021-10-21 $26.26 $27.73 $26.25 $27.59 $27.59 115,102
2021-10-20 $24.94 $26.25 $24.53 $26.25 $26.25 110,350
2021-10-19 $24.41 $25.00 $24.15 $24.92 $24.92 69,559
2021-10-18 $24.70 $25.46 $24.25 $24.68 $24.68 100,385
2021-10-15 $24.60 $25.59 $24.27 $24.46 $24.46 112,691
2021-10-14 $24.56 $25.19 $24.11 $24.56 $24.56 74,951
2021-10-13 $22.97 $24.47 $22.97 $24.24 $24.24 63,403
2021-10-12 $21.60 $23.09 $21.60 $22.92 $22.92 76,939
2021-10-11 $22.50 $22.83 $21.22 $21.43 $21.43 83,492
2021-10-08 $23.29 $23.99 $22.20 $22.76 $22.76 66,155
2021-10-07 $22.00 $24.11 $22.00 $23.40 $23.40 109,048
2021-10-06 $24.00 $24.38 $21.51 $21.84 $21.84 166,141
2021-10-05 $24.06 $27.12 $23.88 $24.12 $24.12 204,045
2021-10-04 $31.50 $31.99 $23.57 $23.57 $23.57 474,637
2021-10-01 $36.00 $36.16 $27.67 $31.33 $31.33 432,494
2021-09-30 $31.94 $33.88 $31.28 $33.57 $33.57 122,137
2021-09-29 $31.40 $33.66 $31.00 $32.33 $32.33 95,762
2021-09-28 $31.00 $31.84 $29.55 $31.40 $31.40 116,107
2021-09-27 $28.63 $31.59 $28.63 $31.22 $31.22 68,211
2021-09-24 $28.55 $29.28 $28.26 $28.63 $28.63 59,920
2021-09-23 $28.00 $29.43 $28.00 $28.54 $28.54 66,162
2021-09-22 $29.23 $30.45 $27.51 $28.05 $28.05 89,627
2021-09-21 $28.00 $29.69 $27.54 $28.63 $28.63 124,457
2021-09-20 $31.25 $32.08 $27.02 $27.35 $27.35 280,046
2021-09-17 $32.62 $33.96 $30.79 $32.44 $32.44 1,021,585
2021-09-16 $32.71 $33.08 $31.70 $32.76 $32.76 78,306
2021-09-15 $32.87 $33.33 $31.25 $32.83 $32.83 111,286
2021-09-14 $33.31 $33.47 $30.88 $32.88 $32.88 125,917
2021-09-13 $32.88 $33.75 $32.62 $33.12 $33.12 64,200
2021-09-10 $33.00 $33.98 $32.02 $32.88 $32.88 99,721
2021-09-09 $33.50 $34.73 $32.87 $32.87 $32.87 94,836
2021-09-08 $34.16 $34.50 $33.05 $33.86 $33.86 69,041
2021-09-07 $33.27 $34.35 $33.15 $34.34 $34.34 109,966
2021-09-03 $31.00 $33.59 $31.00 $33.38 $33.38 103,765
2021-09-02 $33.54 $33.59 $30.30 $31.31 $31.31 135,960
2021-09-01 $32.32 $33.65 $31.98 $33.36 $33.36 148,153
2021-08-31 $31.31 $32.61 $31.31 $32.49 $32.49 90,238
2021-08-30 $31.75 $32.00 $31.18 $31.45 $31.45 62,045
2021-08-27 $31.15 $32.03 $31.15 $31.59 $31.59 88,794
2021-08-26 $31.00 $31.50 $30.01 $31.33 $31.33 93,165
2021-08-25 $29.79 $31.23 $29.75 $30.97 $30.97 137,566
2021-08-24 $29.50 $31.30 $29.33 $30.30 $30.30 160,018
2021-08-23 $27.87 $29.57 $27.75 $29.50 $29.50 327,790
2021-08-20 $27.12 $27.87 $26.52 $27.61 $27.61 37,761
2021-08-19 $26.95 $27.45 $26.53 $27.07 $27.07 31,704
2021-08-18 $26.00 $26.95 $24.49 $26.86 $26.86 77,372
2021-08-17 $26.07 $27.25 $25.00 $25.60 $25.60 42,372
2021-08-16 $27.00 $27.23 $25.36 $25.56 $25.56 80,552
2021-08-13 $27.70 $27.70 $26.61 $26.64 $26.64 22,579
2021-08-12 $27.52 $27.70 $26.63 $27.16 $27.16 33,097
2021-08-11 $26.50 $27.64 $25.90 $27.47 $27.47 49,057
2021-08-10 $27.00 $27.73 $25.21 $26.39 $26.39 81,874
2021-08-09 $28.00 $28.00 $24.63 $26.87 $26.87 190,028
2021-08-06 $26.89 $27.99 $26.75 $27.33 $27.33 150,546
2021-08-05 $25.75 $27.25 $25.61 $26.74 $26.74 119,340
2021-08-04 $24.07 $26.27 $24.03 $25.17 $25.17 227,654
2021-08-03 $23.31 $24.00 $23.16 $23.86 $23.86 116,753
2021-08-02 $23.00 $23.28 $22.92 $23.15 $23.15 62,571
2021-07-30 $22.61 $22.92 $22.55 $22.74 $22.74 42,266
2021-07-29 $22.29 $22.94 $22.27 $22.47 $22.47 51,190
2021-07-28 $22.21 $22.50 $22.01 $22.27 $22.27 37,127
2021-07-27 $22.05 $22.51 $21.85 $22.09 $22.09 64,972
2021-07-26 $21.24 $21.99 $21.20 $21.80 $21.80 37,219
2021-07-23 $21.47 $21.54 $21.05 $21.25 $21.25 55,766
2021-07-22 $21.40 $21.56 $21.01 $21.25 $21.25 27,638
2021-07-21 $21.65 $21.93 $20.80 $21.23 $21.23 48,817
2021-07-20 $21.36 $21.67 $21.01 $21.50 $21.50 51,658
2021-07-19 $21.07 $21.98 $20.46 $21.18 $21.18 116,962
2021-07-16 $20.86 $21.19 $20.70 $21.05 $21.05 60,248
2021-07-15 $20.00 $20.85 $19.74 $20.85 $20.85 66,088
2021-07-14 $20.40 $20.40 $20.00 $20.20 $20.20 35,047
2021-07-13 $20.30 $20.81 $19.77 $20.10 $20.10 80,728
2021-07-12 $20.61 $21.20 $20.23 $20.30 $20.30 15,755
2021-07-09 $21.35 $21.35 $20.01 $20.45 $20.45 91,435
2021-07-08 $21.50 $21.50 $20.06 $20.67 $20.67 61,133
2021-07-07 $21.98 $22.00 $20.74 $21.25 $21.25 45,651
2021-07-06 $21.36 $21.95 $20.80 $21.42 $21.42 51,842
2021-07-02 $22.70 $22.75 $20.80 $20.88 $20.88 95,815
2021-07-01 $20.97 $23.29 $20.93 $22.25 $22.25 250,856
2021-06-30 $20.70 $21.25 $20.70 $21.06 $21.06 42,234
2021-06-29 $21.05 $21.25 $20.47 $20.73 $20.73 60,790
2021-06-28 $21.41 $21.41 $20.65 $20.89 $20.89 32,972
2021-06-25 $21.13 $21.50 $20.42 $20.73 $20.73 296,975
2021-06-24 $21.40 $21.70 $20.60 $20.60 $20.60 43,540
2021-06-23 $21.38 $21.38 $20.58 $21.34 $21.34 78,196
2021-06-22 $20.47 $21.13 $20.00 $21.13 $21.13 98,279
2021-06-21 $20.65 $20.65 $19.56 $20.59 $20.59 130,641
2021-06-18 $20.56 $20.93 $20.00 $20.00 $20.00 138,060
2021-06-17 $21.90 $21.94 $20.30 $20.95 $20.95 100,038
2021-06-16 $21.41 $22.00 $20.96 $21.67 $21.67 151,787
2021-06-15 $21.71 $22.00 $20.69 $21.40 $21.40 81,640
2021-06-14 $21.08 $21.71 $20.58 $21.33 $21.33 128,239
2021-06-11 $21.00 $21.20 $20.27 $20.58 $20.58 50,294
2021-06-10 $21.05 $21.20 $20.50 $20.80 $20.80 50,988
2021-06-09 $20.67 $21.26 $20.54 $21.01 $21.01 71,180
2021-06-08 $20.50 $20.77 $20.20 $20.69 $20.69 64,004
2021-06-07 $21.50 $21.50 $20.30 $20.49 $20.49 98,187
2021-06-04 $21.53 $21.96 $20.54 $21.22 $21.22 143,429
2021-06-03 $22.34 $22.34 $21.05 $21.51 $21.51 83,871
2021-06-02 $22.30 $23.10 $22.12 $22.35 $22.35 88,215
2021-06-01 $22.50 $22.89 $21.90 $22.89 $22.89 87,689
2021-05-28 $22.28 $22.85 $21.50 $22.29 $22.29 122,079
2021-05-27 $21.58 $23.98 $21.58 $22.17 $22.17 445,060
2021-05-26 $21.60 $21.75 $20.80 $21.00 $21.00 80,624
2021-05-25 $22.37 $22.80 $20.69 $21.63 $21.63 95,686
2021-05-24 $22.00 $22.25 $21.31 $21.70 $21.70 62,695
2021-05-21 $22.53 $22.53 $21.55 $21.79 $21.79 50,275
2021-05-20 $20.70 $22.80 $20.30 $22.53 $22.53 176,239
2021-05-19 $20.70 $21.14 $20.00 $20.55 $20.55 84,486
2021-05-18 $21.25 $21.46 $20.50 $21.20 $21.20 81,341
2021-05-17 $21.59 $21.59 $20.55 $21.09 $21.09 73,471
2021-05-14 $21.63 $21.87 $20.75 $20.99 $20.99 114,580
2021-05-13 $22.50 $22.76 $20.41 $20.88 $20.88 167,164
2021-05-12 $22.80 $23.49 $21.68 $22.62 $22.62 195,965
2021-05-11 $21.98 $23.19 $20.88 $22.95 $22.95 226,927
2021-05-10 $22.84 $22.96 $21.50 $21.91 $21.91 195,623
2021-05-07 $22.59 $23.50 $22.04 $22.25 $22.25 139,705
2021-05-06 $23.84 $24.30 $21.84 $22.41 $22.41 232,067
2021-05-05 $23.61 $25.75 $22.42 $23.92 $23.92 459,061
2021-05-04 $22.28 $24.30 $21.11 $23.74 $23.74 303,027
2021-05-03 $22.50 $23.00 $21.50 $22.39 $22.39 161,212
2021-04-30 $23.26 $23.36 $21.50 $22.25 $22.25 236,084
2021-04-29 $24.14 $24.33 $22.31 $23.31 $23.31 138,874
2021-04-28 $23.25 $24.70 $22.46 $23.60 $23.60 254,773
2021-04-27 $21.25 $24.54 $20.75 $24.03 $24.03 924,133
2021-04-26 $20.61 $21.80 $20.14 $20.57 $20.57 520,370
2021-04-23 $20.60 $21.50 $19.90 $20.50 $20.50 416,407
2021-04-22 $23.50 $24.10 $21.21 $21.60 $21.60 454,652
2021-04-21 $23.89 $26.40 $22.15 $22.50 $22.50 1,363,476
2021-04-20 $19.80 $25.90 $18.72 $25.05 $25.05 5,308,465
2021-04-19 $23.59 $25.40 $18.65 $20.09 $20.09 2,759,552
2021-04-16 $53.00 $54.00 $25.06 $25.35 $25.35 9,095,622
2021-04-15 $21.00 $37.00 $21.00 $36.42 $36.42 6,126,185

Esports Technologies Inc (EBET) News Headlines

Recent Esports Technologies Inc (EBET) News
Time Published Title News Site