Lottery.com Inc. (LTRY)
NASDAQ: LTRY · Real-Time Price · USD
0.7458
-0.0515 (-6.46%)
Apr 15, 2025, 3:04 PM EDT - Market open
Lottery.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | - | -4.10% | 60,739 |
| Apr 14, 2025 | 0.80 | 0.82 | 0.76 | 0.80 | 0.80 | -0.85% | 156,238 |
| Apr 11, 2025 | 0.85 | 0.85 | 0.77 | 0.80 | 0.80 | -4.85% | 464,066 |
| Apr 10, 2025 | 0.80 | 0.85 | 0.77 | 0.85 | 0.85 | 6.89% | 155,365 |
| Apr 9, 2025 | 0.75 | 0.84 | 0.72 | 0.79 | 0.79 | 4.37% | 240,446 |
| Apr 8, 2025 | 0.83 | 0.89 | 0.76 | 0.76 | 0.76 | -5.74% | 350,999 |
| Apr 7, 2025 | 0.85 | 1.18 | 0.74 | 0.80 | 0.80 | -10.33% | 2,766,056 |
| Apr 4, 2025 | 0.89 | 0.93 | 0.86 | 0.90 | 0.90 | -2.57% | 327,457 |
| Apr 3, 2025 | 0.89 | 0.92 | 0.83 | 0.92 | 0.92 | 1.84% | 150,302 |
| Apr 2, 2025 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | -1.83% | 165,354 |
| Apr 1, 2025 | 0.87 | 1.00 | 0.85 | 0.92 | 0.92 | 3.37% | 236,864 |
| Mar 31, 2025 | 0.93 | 0.94 | 0.83 | 0.89 | 0.89 | -5.32% | 359,037 |
| Mar 28, 2025 | 0.98 | 1.18 | 0.91 | 0.94 | 0.94 | -2.08% | 3,058,832 |
| Mar 27, 2025 | 1.04 | 1.04 | 0.88 | 0.96 | 0.96 | -7.69% | 609,535 |
| Mar 26, 2025 | 1.05 | 1.11 | 1.03 | 1.04 | 1.04 | -2.80% | 261,808 |
| Mar 25, 2025 | 1.06 | 1.12 | 1.03 | 1.07 | 1.07 | 1.90% | 397,744 |
| Mar 24, 2025 | 1.09 | 1.14 | 1.03 | 1.05 | 1.05 | -2.78% | 479,446 |
| Mar 21, 2025 | 1.09 | 1.15 | 1.06 | 1.08 | 1.08 | -1.82% | 333,163 |
| Mar 20, 2025 | 1.04 | 1.21 | 1.01 | 1.10 | 1.10 | 6.80% | 1,010,587 |
| Mar 19, 2025 | 0.96 | 1.08 | 0.96 | 1.03 | 1.03 | 5.60% | 854,199 |
| Mar 18, 2025 | 0.95 | 1.06 | 0.81 | 0.98 | 0.98 | 4.42% | 729,702 |
| Mar 17, 2025 | 1.05 | 1.08 | 0.93 | 0.93 | 0.93 | -10.18% | 589,347 |
| Mar 14, 2025 | 1.03 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 251,228 |
| Mar 13, 2025 | 1.07 | 1.11 | 1.01 | 1.03 | 1.03 | -3.74% | 213,978 |
| 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 |