Lottery.com Inc. (SEGG)
NASDAQ: SEGG · Real-Time Price · USD
1.200
-0.100 (-7.69%)
At close: Feb 11, 2026, 4:00 PM EST
1.160
-0.040 (-3.33%)
After-hours: Feb 11, 2026, 6:03 PM EST
Lottery.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.24 | 1.24 | 1.10 | 1.20 | - | -7.69% | 1,050,028 |
| Feb 10, 2026 | 1.08 | 1.42 | 1.00 | 1.30 | 1.30 | 17.12% | 6,267,208 |
| Feb 9, 2026 | 1.23 | 1.24 | 1.08 | 1.11 | 1.11 | -8.26% | 1,103,922 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.15 | 1.21 | 1.21 | 4.31% | 638,797 |
| Feb 5, 2026 | 1.26 | 1.37 | 1.13 | 1.16 | 1.16 | -12.12% | 1,059,826 |
| Feb 4, 2026 | 1.41 | 1.75 | 1.31 | 1.32 | 1.32 | -5.04% | 1,897,107 |
| Feb 3, 2026 | 1.57 | 1.60 | 1.38 | 1.39 | 1.39 | -8.55% | 790,906 |
| Feb 2, 2026 | 1.93 | 2.01 | 1.41 | 1.52 | 1.52 | -22.45% | 2,130,933 |
| Jan 30, 2026 | 1.92 | 2.05 | 1.81 | 1.96 | 1.96 | -8.41% | 2,276,711 |
| Jan 29, 2026 | 1.82 | 2.30 | 1.80 | 2.14 | 2.14 | 12.04% | 5,962,309 |
| Jan 28, 2026 | 1.44 | 2.14 | 1.43 | 1.91 | 1.91 | 41.48% | 18,752,055 |
| Jan 27, 2026 | 1.47 | 1.50 | 1.29 | 1.35 | 1.35 | -12.34% | 1,305,940 |
| Jan 26, 2026 | 1.74 | 1.79 | 1.45 | 1.54 | 1.54 | -16.76% | 3,101,732 |
| Jan 23, 2026 | 1.94 | 2.08 | 1.69 | 1.85 | 1.85 | -6.09% | 4,677,250 |
| Jan 22, 2026 | 2.21 | 2.46 | 1.81 | 1.97 | 1.97 | -10.86% | 10,138,058 |
| Jan 21, 2026 | 2.19 | 2.74 | 1.92 | 2.21 | 2.21 | 21.43% | 41,908,566 |
| Jan 20, 2026 | 1.24 | 4.65 | 1.12 | 1.82 | 1.82 | 42.19% | 165,192,585 |
| Jan 16, 2026 | 1.12 | 1.50 | 1.11 | 1.28 | 1.28 | 28.08% | 24,564,849 |
| Jan 15, 2026 | 0.91 | 1.27 | 0.85 | 1.00 | 1.00 | 7.85% | 33,591,448 |
| Jan 14, 2026 | 0.88 | 1.44 | 0.79 | 0.93 | 0.93 | 79.91% | 331,057,801 |
| Jan 13, 2026 | 0.50 | 0.53 | 0.49 | 0.52 | 0.52 | -0.46% | 125,249 |
| Jan 12, 2026 | 0.51 | 0.52 | 0.46 | 0.52 | 0.52 | -0.48% | 324,858 |
| Jan 9, 2026 | 0.57 | 0.60 | 0.46 | 0.52 | 0.52 | -9.41% | 295,636 |
| Jan 8, 2026 | 0.64 | 0.66 | 0.53 | 0.57 | 0.57 | -6.33% | 330,409 |
| Jan 7, 2026 | 0.66 | 0.69 | 0.61 | 0.61 | 0.61 | -5.42% | 118,245 |
| Jan 6, 2026 | 0.69 | 0.69 | 0.60 | 0.65 | 0.65 | -1.29% | 207,226 |
| Jan 5, 2026 | 0.72 | 0.72 | 0.65 | 0.66 | 0.66 | -5.03% | 125,756 |
| Jan 2, 2026 | 0.75 | 0.79 | 0.69 | 0.69 | 0.69 | -5.32% | 122,313 |
| Dec 31, 2025 | 0.85 | 0.87 | 0.72 | 0.73 | 0.73 | -7.61% | 179,986 |
| Dec 30, 2025 | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -8.13% | 132,327 |
| Dec 29, 2025 | 1.02 | 1.02 | 0.85 | 0.86 | 0.86 | -14.00% | 149,832 |
| Dec 26, 2025 | 0.94 | 1.15 | 0.86 | 1.00 | 1.00 | 6.09% | 351,936 |
| Dec 24, 2025 | 0.87 | 0.94 | 0.84 | 0.94 | 0.94 | 12.62% | 102,027 |
| Dec 23, 2025 | 0.96 | 0.96 | 0.84 | 0.84 | 0.84 | -6.74% | 84,138 |
| 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% | 65,551 |
| Dec 18, 2025 | 0.90 | 0.93 | 0.86 | 0.91 | 0.91 | 6.68% | 42,687 |
| 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 |