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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20251.791.951.631.731.73-7.98%5,008,854
May 27, 20252.032.401.811.881.886.82%15,613,825
May 23, 20252.002.651.701.761.7610.00%85,838,557
May 22, 20251.621.731.331.601.60-10.11%25,553,609
May 21, 20250.751.890.701.781.78131.26%156,849,539
May 20, 20250.720.770.710.770.776.17%246,069
May 19, 20250.760.790.710.730.73-4.48%193,885
May 16, 20250.770.800.750.760.76-1.39%277,351
May 15, 20250.820.820.750.770.77-6.02%178,128
May 14, 20250.800.840.800.820.823.41%140,407
May 13, 20250.820.890.750.790.79-6.80%599,841
May 12, 20250.810.870.810.850.853.48%178,346
May 9, 20250.810.870.810.820.820.12%257,402
May 8, 20250.850.940.800.820.82-6.80%861,034
May 7, 20250.881.080.840.880.88-1.12%2,480,445
May 6, 20250.890.920.870.890.89-100,984
May 5, 20250.910.950.830.890.891.12%400,476
May 2, 20250.850.910.830.880.885.78%420,374
May 1, 20250.850.880.820.830.83-2.12%123,976
Apr 30, 20250.840.860.780.850.85-0.54%331,023
Apr 29, 20250.870.890.830.850.85-2.34%276,031
Apr 28, 20250.910.960.860.880.88-4.85%771,617
Apr 25, 20250.970.980.870.920.92-2.92%303,517
Apr 24, 20250.820.960.810.950.9514.14%385,704
Apr 23, 20250.820.890.770.830.833.88%607,830
Apr 22, 20250.690.800.640.800.8019.68%225,645
Apr 21, 20250.700.700.630.670.67-5.29%66,090
Apr 17, 20250.730.730.620.700.70-3.90%128,486
Apr 16, 20250.750.760.720.730.73-2.86%73,607
Apr 15, 20250.760.770.740.760.76-5.29%105,824
Apr 14, 20250.800.820.760.800.80-0.85%156,238
Apr 11, 20250.850.850.770.800.80-4.85%464,066
Apr 10, 20250.800.850.770.850.856.89%155,365
Apr 9, 20250.750.840.720.790.794.37%240,446
Apr 8, 20250.830.890.760.760.76-5.74%350,999
Apr 7, 20250.851.180.740.800.80-10.33%2,766,056
Apr 4, 20250.890.930.860.900.90-2.57%327,457
Apr 3, 20250.890.920.830.920.921.84%150,302
Apr 2, 20250.940.950.900.900.90-1.83%165,354
Apr 1, 20250.871.000.850.920.923.37%236,864
Mar 31, 20250.930.940.830.890.89-5.32%359,037
Mar 28, 20250.981.180.910.940.94-2.08%3,058,832
Mar 27, 20251.041.040.880.960.96-7.69%609,535
Mar 26, 20251.051.111.031.041.04-2.80%261,808
Mar 25, 20251.061.121.031.071.071.90%397,744
Mar 24, 20251.091.141.031.051.05-2.78%479,446
Mar 21, 20251.091.151.061.081.08-1.82%333,163
Mar 20, 20251.041.211.011.101.106.80%1,010,587
Mar 19, 20250.961.080.961.031.035.60%854,199
Mar 18, 20250.951.060.810.980.984.42%729,702