Lottery.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	1.07	1.11	1.02	1.03	-	-4.21%	151,365
Mar 12, 2025	1.09	1.11	1.06	1.07	1.07	-1.83%	245,784
Mar 11, 2025	1.10	1.13	1.05	1.09	1.09	-	362,382
Mar 10, 2025	1.15	1.21	1.06	1.09	1.09	-11.38%	682,450
Mar 7, 2025	1.06	1.28	1.02	1.23	1.23	20.59%	2,021,192
Mar 6, 2025	1.12	1.12	0.96	1.02	1.02	-8.93%	1,112,015
Mar 5, 2025	1.20	1.26	1.05	1.12	1.12	-4.27%	1,125,349
Mar 4, 2025	1.23	1.38	1.15	1.17	1.17	-7.87%	1,123,505
Mar 3, 2025	1.43	1.46	1.26	1.27	1.27	-9.29%	654,048
Feb 28, 2025	1.40	1.45	1.35	1.40	1.40	-	616,814
Feb 27, 2025	1.47	1.70	1.40	1.40	1.40	-8.50%	3,243,805
Feb 26, 2025	1.29	1.69	1.28	1.53	1.53	14.18%	2,710,223
Feb 25, 2025	1.45	1.47	1.21	1.34	1.34	-1.47%	1,357,206
Feb 24, 2025	1.40	1.42	1.31	1.36	1.36	-1.45%	1,301,313
Feb 21, 2025	1.72	1.90	1.32	1.38	1.38	-5.48%	8,237,158
Feb 20, 2025	1.32	1.75	1.30	1.46	1.46	13.18%	6,140,522
Feb 19, 2025	1.52	1.53	1.29	1.29	1.29	-14.00%	1,146,403
Feb 18, 2025	1.58	1.62	1.45	1.50	1.50	-6.25%	1,477,171
Feb 14, 2025	1.74	2.04	1.57	1.60	1.60	13.48%	10,530,700
Feb 13, 2025	1.72	1.73	1.37	1.41	1.41	-19.43%	3,519,200
Feb 12, 2025	1.79	2.06	1.66	1.75	1.75	-20.81%	7,821,367
Feb 11, 2025	1.30	2.33	1.24	2.21	2.21	78.23%	54,981,058
Feb 10, 2025	1.20	1.43	1.00	1.24	1.24	-22.50%	10,275,077
Feb 7, 2025	1.70	1.84	1.33	1.60	1.60	13.48%	60,232,239
Feb 6, 2025	0.49	1.58	0.47	1.41	1.41	187.81%	272,770,059
Feb 5, 2025	0.46	0.49	0.41	0.49	0.49	-16.63%	5,501,085
Feb 4, 2025	0.30	0.74	0.30	0.59	0.59	88.33%	129,210,001
Feb 3, 2025	0.32	0.32	0.30	0.31	0.31	-2.19%	107,818
Jan 31, 2025	0.31	0.33	0.30	0.32	0.32	3.47%	100,995
Jan 30, 2025	0.32	0.32	0.30	0.31	0.31	-3.05%	40,858
Jan 29, 2025	0.31	0.33	0.30	0.32	0.32	-1.52%	77,608
Jan 28, 2025	0.35	0.35	0.31	0.32	0.32	-7.74%	134,805
Jan 27, 2025	0.32	0.35	0.32	0.35	0.35	5.93%	110,959
Jan 24, 2025	0.32	0.34	0.31	0.33	0.33	0.73%	352,778
Jan 23, 2025	0.33	0.35	0.31	0.33	0.33	-1.56%	190,447
Jan 22, 2025	0.35	0.40	0.32	0.33	0.33	-5.34%	170,133
Jan 21, 2025	0.37	0.39	0.34	0.35	0.35	-3.83%	244,481
Jan 17, 2025	0.39	0.40	0.37	0.37	0.37	-3.68%	90,716
Jan 16, 2025	0.39	0.40	0.36	0.38	0.38	-2.31%	219,196
Jan 15, 2025	0.38	0.40	0.37	0.39	0.39	2.10%	469,730
Jan 14, 2025	0.41	0.45	0.37	0.38	0.38	-14.09%	353,577
Jan 13, 2025	0.47	0.48	0.43	0.44	0.44	-6.43%	99,604
Jan 10, 2025	0.43	0.47	0.43	0.47	0.47	5.33%	312,788
Jan 8, 2025	0.49	0.49	0.43	0.45	0.45	-4.28%	244,094
Jan 7, 2025	0.49	0.51	0.46	0.47	0.47	-4.55%	203,057
Jan 6, 2025	0.55	0.57	0.49	0.49	0.49	-9.85%	434,449
Jan 3, 2025	0.48	0.58	0.45	0.55	0.55	11.48%	232,636
Jan 2, 2025	0.50	0.51	0.48	0.49	0.49	1.25%	176,535
Dec 31, 2024	0.53	0.54	0.47	0.48	0.48	-6.92%	176,678
Dec 30, 2024	0.55	0.55	0.49	0.52	0.52	0.25%	447,813