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