Lottery.com Inc. (SEGG)
NASDAQ: SEGG · Real-Time Price · USD
1.000
+0.057 (6.09%)
At close: Dec 26, 2025, 4:00 PM EST
1.050
+0.050 (5.00%)
After-hours: Dec 26, 2025, 5:51 PM EST
Lottery.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.94 | 1.15 | 0.86 | 1.00 | 1.00 | 6.09% | 348,756 |
| Dec 24, 2025 | 0.87 | 0.94 | 0.84 | 0.94 | 0.94 | 12.62% | 101,620 |
| Dec 23, 2025 | 0.96 | 0.96 | 0.84 | 0.84 | 0.84 | -6.74% | 83,114 |
| Dec 22, 2025 | 0.88 | 0.99 | 0.88 | 0.90 | 0.90 | 4.55% | 100,135 |
| Dec 19, 2025 | 0.90 | 0.93 | 0.86 | 0.86 | 0.86 | -5.33% | 65,504 |
| Dec 18, 2025 | 0.90 | 0.93 | 0.86 | 0.91 | 0.91 | 6.68% | 42,385 |
| Dec 17, 2025 | 0.97 | 1.00 | 0.84 | 0.85 | 0.85 | -11.14% | 137,838 |
| Dec 16, 2025 | 0.91 | 1.04 | 0.91 | 0.96 | 0.96 | 5.08% | 96,266 |
| Dec 15, 2025 | 1.13 | 1.15 | 0.90 | 0.91 | 0.91 | -20.16% | 302,945 |
| Dec 12, 2025 | 1.30 | 1.35 | 1.13 | 1.14 | 1.14 | -11.63% | 126,701 |
| Dec 11, 2025 | 1.36 | 1.46 | 1.25 | 1.29 | 1.29 | -5.15% | 173,019 |
| Dec 10, 2025 | 1.35 | 1.42 | 1.25 | 1.36 | 1.36 | - | 88,724 |
| Dec 9, 2025 | 1.36 | 1.42 | 1.25 | 1.36 | 1.36 | 2.26% | 67,928 |
| Dec 8, 2025 | 1.46 | 1.46 | 1.23 | 1.33 | 1.33 | -6.99% | 149,215 |
| Dec 5, 2025 | 1.55 | 1.80 | 1.40 | 1.43 | 1.43 | -9.49% | 184,902 |
| Dec 4, 2025 | 1.39 | 1.62 | 1.30 | 1.58 | 1.58 | 13.67% | 141,985 |
| Dec 3, 2025 | 1.21 | 1.43 | 1.20 | 1.39 | 1.39 | 16.81% | 96,111 |
| Dec 2, 2025 | 1.36 | 1.36 | 1.11 | 1.19 | 1.19 | -13.77% | 196,395 |
| Dec 1, 2025 | 1.46 | 1.55 | 1.36 | 1.38 | 1.38 | -6.12% | 84,195 |
| Nov 28, 2025 | 1.52 | 1.56 | 1.42 | 1.47 | 1.47 | -0.68% | 50,113 |
| Nov 26, 2025 | 1.42 | 1.52 | 1.37 | 1.48 | 1.48 | 9.63% | 100,752 |
| Nov 25, 2025 | 1.42 | 1.48 | 1.32 | 1.35 | 1.35 | -4.93% | 95,003 |
| Nov 24, 2025 | 1.49 | 1.56 | 1.39 | 1.42 | 1.42 | -4.05% | 287,943 |
| Nov 21, 2025 | 1.08 | 1.65 | 1.07 | 1.48 | 1.48 | 19.35% | 545,168 |
| Nov 20, 2025 | 1.40 | 1.45 | 1.22 | 1.24 | 1.24 | -8.15% | 445,035 |
| Nov 19, 2025 | 1.83 | 1.83 | 1.31 | 1.35 | 1.35 | -24.58% | 529,525 |
| Nov 18, 2025 | 2.14 | 2.18 | 1.68 | 1.79 | 1.79 | -9.60% | 375,291 |
| Nov 17, 2025 | 2.14 | 2.14 | 1.97 | 1.98 | 1.98 | -7.48% | 67,749 |
| Nov 14, 2025 | 2.20 | 2.22 | 1.96 | 2.14 | 2.14 | -3.60% | 193,263 |
| Nov 13, 2025 | 2.47 | 2.90 | 2.20 | 2.22 | 2.22 | -7.50% | 341,432 |
| Nov 12, 2025 | 2.89 | 2.90 | 2.35 | 2.40 | 2.40 | -14.59% | 308,954 |
| Nov 11, 2025 | 2.73 | 3.05 | 2.69 | 2.81 | 2.81 | 2.93% | 394,849 |
| Nov 10, 2025 | 2.74 | 3.02 | 2.70 | 2.73 | 2.73 | -0.36% | 76,980 |
| Nov 7, 2025 | 2.62 | 2.91 | 2.61 | 2.74 | 2.74 | - | 149,081 |
| Nov 6, 2025 | 2.87 | 3.07 | 2.64 | 2.74 | 2.74 | -4.20% | 63,725 |
| Nov 5, 2025 | 3.08 | 3.09 | 2.81 | 2.86 | 2.86 | -6.23% | 135,750 |
| Nov 4, 2025 | 3.28 | 3.32 | 2.96 | 3.05 | 3.05 | -9.50% | 78,393 |
| Nov 3, 2025 | 3.53 | 3.53 | 3.15 | 3.37 | 3.37 | -3.71% | 87,182 |
| Oct 31, 2025 | 3.73 | 3.86 | 3.37 | 3.50 | 3.50 | -1.41% | 181,880 |
| Oct 30, 2025 | 4.28 | 4.64 | 3.47 | 3.55 | 3.55 | -18.76% | 461,554 |
| Oct 29, 2025 | 4.34 | 4.95 | 4.34 | 4.37 | 4.37 | -1.13% | 247,907 |
| Oct 28, 2025 | 4.41 | 4.72 | 4.10 | 4.42 | 4.42 | 0.23% | 80,877 |
| Oct 27, 2025 | 4.56 | 4.66 | 4.36 | 4.41 | 4.41 | -1.56% | 51,022 |
| Oct 24, 2025 | 4.75 | 4.78 | 4.31 | 4.48 | 4.48 | -2.82% | 27,673 |
| Oct 23, 2025 | 4.70 | 4.77 | 4.41 | 4.61 | 4.61 | -1.71% | 68,246 |
| Oct 22, 2025 | 4.85 | 4.85 | 4.58 | 4.69 | 4.69 | -3.89% | 31,155 |
| Oct 21, 2025 | 4.56 | 5.12 | 4.48 | 4.88 | 4.88 | 10.66% | 147,308 |
| Oct 20, 2025 | 4.15 | 4.57 | 4.01 | 4.41 | 4.41 | 7.82% | 95,530 |
| Oct 17, 2025 | 4.00 | 4.35 | 3.86 | 4.09 | 4.09 | 2.00% | 35,729 |
| Oct 16, 2025 | 4.50 | 4.54 | 3.90 | 4.01 | 4.01 | -10.29% | 95,517 |