Lottery.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	0.90	1.07	0.84	0.88	-	-1.12%	2,371,500
May 6, 2025	0.89	0.92	0.87	0.89	0.89	-	100,984
May 5, 2025	0.91	0.95	0.83	0.89	0.89	1.12%	400,476
May 2, 2025	0.85	0.91	0.83	0.88	0.88	5.78%	420,374
May 1, 2025	0.85	0.88	0.82	0.83	0.83	-2.12%	123,976
Apr 30, 2025	0.84	0.86	0.78	0.85	0.85	-0.54%	331,023
Apr 29, 2025	0.87	0.89	0.83	0.85	0.85	-2.34%	276,031
Apr 28, 2025	0.91	0.96	0.86	0.88	0.88	-4.85%	771,617
Apr 25, 2025	0.97	0.98	0.87	0.92	0.92	-2.92%	303,517
Apr 24, 2025	0.82	0.96	0.81	0.95	0.95	14.14%	385,704
Apr 23, 2025	0.82	0.89	0.77	0.83	0.83	3.88%	607,830
Apr 22, 2025	0.69	0.80	0.64	0.80	0.80	19.68%	225,645
Apr 21, 2025	0.70	0.70	0.63	0.67	0.67	-5.29%	66,090
Apr 17, 2025	0.73	0.73	0.62	0.70	0.70	-3.90%	128,486
Apr 16, 2025	0.75	0.76	0.72	0.73	0.73	-2.86%	73,607
Apr 15, 2025	0.76	0.77	0.74	0.76	0.76	-5.29%	105,824
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