Lottery.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.30	0.58	0.24	0.42	0.42	41.98%	11,214,149
Dec 19, 2024	0.28	0.30	0.28	0.29	0.29	4.23%	73,286
Dec 18, 2024	0.28	0.32	0.28	0.28	0.28	-0.14%	153,700
Dec 17, 2024	0.32	0.33	0.28	0.28	0.28	-15.67%	320,294
Dec 16, 2024	0.31	0.34	0.31	0.33	0.33	5.07%	512,600
Dec 13, 2024	0.33	0.33	0.31	0.32	0.32	-1.67%	151,500
Dec 12, 2024	0.31	0.35	0.31	0.32	0.32	3.52%	141,971
Dec 11, 2024	0.31	0.34	0.31	0.31	0.31	-4.47%	35,800
Dec 10, 2024	0.34	0.34	0.31	0.33	0.33	-1.80%	142,030
Dec 9, 2024	0.33	0.36	0.31	0.33	0.33	-2.15%	403,147
Dec 6, 2024	0.34	0.39	0.33	0.34	0.34	3.12%	1,130,365
Dec 5, 2024	0.35	0.35	0.32	0.33	0.33	3.03%	40,710
Dec 4, 2024	0.33	0.34	0.32	0.32	0.32	1.46%	91,400
Dec 3, 2024	0.33	0.33	0.32	0.32	0.32	-2.65%	146,500
Dec 2, 2024	0.36	0.36	0.31	0.32	0.32	-7.95%	112,930
Nov 29, 2024	0.36	0.39	0.35	0.35	0.35	8.27%	438,230
Nov 27, 2024	0.31	0.33	0.31	0.33	0.33	2.68%	18,244
Nov 26, 2024	0.34	0.35	0.32	0.32	0.32	-5.21%	56,223
Nov 25, 2024	0.35	0.35	0.33	0.33	0.33	-2.65%	41,404
Nov 22, 2024	0.33	0.35	0.32	0.34	0.34	5.05%	86,715
Nov 21, 2024	0.33	0.33	0.31	0.33	0.33	5.35%	48,715
Nov 20, 2024	0.35	0.35	0.31	0.31	0.31	-8.77%	94,813
Nov 19, 2024	0.34	0.34	0.33	0.34	0.34	4.55%	87,900
Nov 18, 2024	0.34	0.34	0.33	0.33	0.33	2.85%	71,236
Nov 15, 2024	0.32	0.33	0.31	0.32	0.32	2.60%	98,670
Nov 14, 2024	0.34	0.34	0.30	0.31	0.31	1.02%	141,379
Nov 13, 2024	0.31	0.33	0.30	0.30	0.30	-2.46%	33,248
Nov 12, 2024	0.35	0.35	0.30	0.31	0.31	-9.65%	134,100
Nov 11, 2024	0.32	0.35	0.32	0.35	0.35	9.49%	176,469
Nov 8, 2024	0.28	0.35	0.28	0.32	0.32	10.10%	414,210
Nov 7, 2024	0.27	0.29	0.27	0.29	0.29	2.50%	78,812
Nov 6, 2024	0.27	0.29	0.27	0.28	0.28	3.21%	159,026
Nov 5, 2024	0.25	0.29	0.24	0.27	0.27	6.39%	278,169
Nov 4, 2024	0.30	0.30	0.22	0.26	0.26	-15.00%	1,124,207
Nov 1, 2024	0.39	0.40	0.28	0.30	0.30	-18.92%	2,554,016
Oct 31, 2024	0.41	0.44	0.37	0.37	0.37	-13.29%	90,870
Oct 30, 2024	0.43	0.44	0.41	0.43	0.43	-1.34%	29,641
Oct 29, 2024	0.44	0.45	0.41	0.43	0.43	-2.37%	191,300
Oct 28, 2024	0.44	0.45	0.42	0.44	0.44	-1.34%	69,700
Oct 25, 2024	0.46	0.47	0.42	0.45	0.45	-0.22%	172,400
Oct 24, 2024	0.50	0.51	0.44	0.45	0.45	-0.62%	485,000
Oct 23, 2024	0.46	0.52	0.45	0.45	0.45	-7.59%	155,020
Oct 22, 2024	0.50	0.52	0.49	0.49	0.49	-3.92%	65,144
Oct 21, 2024	0.54	0.54	0.51	0.51	0.51	-10.21%	50,114
Oct 18, 2024	0.56	0.57	0.53	0.57	0.57	3.27%	73,100
Oct 17, 2024	0.52	0.57	0.51	0.55	0.55	-4.35%	172,799
Oct 16, 2024	0.55	0.58	0.55	0.58	0.58	0.12%	26,194
Oct 15, 2024	0.55	0.60	0.54	0.57	0.57	5.53%	51,822
Oct 14, 2024	0.53	0.55	0.53	0.54	0.54	2.51%	30,889
Oct 11, 2024	0.53	0.55	0.52	0.53	0.53	-3.28%	30,904
Oct 10, 2024	0.55	0.55	0.53	0.55	0.55	3.57%	17,241
Oct 9, 2024	0.55	0.58	0.53	0.53	0.53	-0.38%	33,664
Oct 8, 2024	0.54	0.56	0.53	0.53	0.53	-2.35%	29,047
Oct 7, 2024	0.56	0.56	0.54	0.54	0.54	-2.71%	19,900
Oct 4, 2024	0.55	0.56	0.54	0.56	0.56	5.66%	15,400
Oct 3, 2024	0.54	0.55	0.53	0.53	0.53	-1.85%	26,700
Oct 2, 2024	0.54	0.58	0.54	0.54	0.54	-2.26%	14,608
Oct 1, 2024	0.57	0.58	0.55	0.55	0.55	-7.76%	10,731
Sep 30, 2024	0.59	0.63	0.54	0.60	0.60	1.70%	64,911
Sep 27, 2024	0.56	0.59	0.56	0.59	0.59	4.43%	51,014
Sep 26, 2024	0.55	0.57	0.52	0.56	0.56	-1.62%	70,237
Sep 25, 2024	0.56	0.66	0.55	0.57	0.57	-2.27%	211,452
Sep 24, 2024	0.62	0.62	0.53	0.59	0.59	-2.74%	41,039
Sep 23, 2024	0.52	0.61	0.52	0.60	0.60	15.54%	242,631
Sep 20, 2024	0.56	0.59	0.51	0.52	0.52	-18.44%	524,627
Sep 19, 2024	0.69	0.70	0.59	0.64	0.64	-4.06%	64,016
Sep 18, 2024	0.70	0.71	0.66	0.67	0.67	-4.36%	96,928
Sep 17, 2024	0.73	0.75	0.68	0.70	0.70	-5.97%	78,176
Sep 16, 2024	0.77	0.77	0.73	0.74	0.74	-2.39%	21,274
Sep 13, 2024	0.75	0.77	0.73	0.76	0.76	1.60%	25,754
Sep 12, 2024	0.78	0.78	0.72	0.75	0.75	1.22%	18,411
Sep 11, 2024	0.78	0.78	0.71	0.74	0.74	-2.78%	106,436
Sep 10, 2024	0.76	0.79	0.75	0.76	0.76	-1.54%	5,829
Sep 9, 2024	0.78	0.84	0.73	0.77	0.77	-5.28%	122,233
Sep 6, 2024	0.81	0.84	0.78	0.82	0.82	-1.08%	79,800
Sep 5, 2024	0.83	0.84	0.80	0.82	0.82	2.07%	54,600
Sep 4, 2024	0.75	0.82	0.75	0.81	0.81	8.33%	77,024
Sep 3, 2024	0.79	0.82	0.74	0.75	0.75	-4.47%	58,343
Aug 30, 2024	0.75	0.90	0.72	0.78	0.78	1.31%	560,320
Aug 29, 2024	0.79	0.79	0.75	0.77	0.77	2.14%	10,914
Aug 28, 2024	0.78	0.82	0.75	0.75	0.75	-3.36%	56,339
Aug 27, 2024	0.84	0.84	0.78	0.78	0.78	-3.58%	43,119
Aug 26, 2024	0.81	0.84	0.76	0.81	0.81	7.15%	59,000
Aug 23, 2024	0.75	0.79	0.72	0.76	0.76	1.34%	70,514
Aug 22, 2024	0.80	0.81	0.71	0.75	0.75	-8.71%	108,724
Aug 21, 2024	0.81	0.88	0.77	0.82	0.82	4.36%	198,448
Aug 20, 2024	0.83	1.14	0.76	0.78	0.78	-11.13%	1,247,600
Aug 19, 2024	0.83	0.88	0.82	0.88	0.88	4.73%	24,302
Aug 16, 2024	0.90	0.90	0.83	0.84	0.84	-4.31%	36,340
Aug 15, 2024	0.90	0.90	0.80	0.88	0.88	1.83%	99,841
Aug 14, 2024	0.92	1.11	0.86	0.86	0.86	-9.05%	446,400
Aug 13, 2024	0.93	0.98	0.88	0.95	0.95	-2.11%	53,146
Aug 12, 2024	0.93	0.98	0.88	0.97	0.97	2.60%	50,249
Aug 9, 2024	0.94	0.99	0.90	0.94	0.94	-3.67%	46,523
Aug 8, 2024	0.98	0.99	0.90	0.98	0.98	2.30%	42,800
Aug 7, 2024	0.96	0.98	0.93	0.96	0.96	-0.22%	53,594
Aug 6, 2024	0.92	0.98	0.92	0.96	0.96	3.04%	22,000
Aug 5, 2024	0.95	0.95	0.88	0.93	0.93	-3.83%	22,004
Aug 2, 2024	0.95	0.97	0.95	0.97	0.97	-0.05%	9,100
Aug 1, 2024	0.96	1.00	0.95	0.97	0.97	-0.07%	24,914