Lottery.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 27, 2024	0.48	0.56	0.42	0.52	0.52	9.78%	730,625
Dec 26, 2024	0.38	0.48	0.38	0.47	0.47	18.27%	604,601
Dec 24, 2024	0.44	0.44	0.36	0.40	0.40	-14.07%	602,491
Dec 23, 2024	0.46	0.49	0.34	0.46	0.46	11.75%	3,546,670
Dec 20, 2024	0.30	0.58	0.24	0.42	0.42	41.98%	13,320,299
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%	153,670
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%	512,588
Dec 13, 2024	0.33	0.33	0.31	0.32	0.32	-1.67%	151,464
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%	35,779
Dec 10, 2024	0.34	0.34	0.31	0.33	0.33	-1.80%	141,332
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	1.45%	91,388
Dec 3, 2024	0.33	0.33	0.32	0.32	0.32	-2.64%	146,451
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	8.29%	438,230
Nov 27, 2024	0.31	0.33	0.31	0.33	0.33	2.67%	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%	87,886
Nov 18, 2024	0.34	0.34	0.33	0.33	0.33	2.86%	71,236
Nov 15, 2024	0.32	0.33	0.31	0.32	0.32	2.58%	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%	134,099
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%	191,284
Oct 28, 2024	0.44	0.45	0.41	0.44	0.44	-1.34%	69,652
Oct 25, 2024	0.46	0.47	0.42	0.45	0.45	-0.22%	172,365
Oct 24, 2024	0.50	0.51	0.44	0.45	0.45	-0.62%	484,992
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%	73,071
Oct 17, 2024	0.52	0.57	0.51	0.55	0.55	-4.35%	171,572
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%	19,852
Oct 4, 2024	0.55	0.56	0.54	0.56	0.56	5.66%	15,372
Oct 3, 2024	0.54	0.55	0.53	0.53	0.53	-1.85%	26,690
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