Lottery.com Inc. (LTRY)
NASDAQ: LTRY · Real-Time Price · USD
1.730
-0.150 (-7.98%)
At close: May 28, 2025, 4:00 PM
1.700
-0.030 (-1.73%)
Pre-market: May 29, 2025, 5:43 AM EDT
Lottery.com Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 1.79 | 1.95 | 1.63 | 1.73 | 1.73 | -7.98% | 5,008,854 |
May 27, 2025 | 2.03 | 2.40 | 1.81 | 1.88 | 1.88 | 6.82% | 15,613,825 |
May 23, 2025 | 2.00 | 2.65 | 1.70 | 1.76 | 1.76 | 10.00% | 85,838,557 |
May 22, 2025 | 1.62 | 1.73 | 1.33 | 1.60 | 1.60 | -10.11% | 25,553,609 |
May 21, 2025 | 0.75 | 1.89 | 0.70 | 1.78 | 1.78 | 131.26% | 156,849,539 |
May 20, 2025 | 0.72 | 0.77 | 0.71 | 0.77 | 0.77 | 6.17% | 246,069 |
May 19, 2025 | 0.76 | 0.79 | 0.71 | 0.73 | 0.73 | -4.48% | 193,885 |
May 16, 2025 | 0.77 | 0.80 | 0.75 | 0.76 | 0.76 | -1.39% | 277,351 |
May 15, 2025 | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | -6.02% | 178,128 |
May 14, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 3.41% | 140,407 |
May 13, 2025 | 0.82 | 0.89 | 0.75 | 0.79 | 0.79 | -6.80% | 599,841 |
May 12, 2025 | 0.81 | 0.87 | 0.81 | 0.85 | 0.85 | 3.48% | 178,346 |
May 9, 2025 | 0.81 | 0.87 | 0.81 | 0.82 | 0.82 | 0.12% | 257,402 |
May 8, 2025 | 0.85 | 0.94 | 0.80 | 0.82 | 0.82 | -6.80% | 861,034 |
May 7, 2025 | 0.88 | 1.08 | 0.84 | 0.88 | 0.88 | -1.12% | 2,480,445 |
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 |