Lottery.com Inc. (SEGG)
NASDAQ: SEGG · Real-Time Price · USD
0.9301
-0.0411 (-4.23%)
At close: Aug 1, 2025, 4:00 PM
0.9496
+0.0195 (2.10%)
After-hours: Aug 1, 2025, 4:39 PM EDT
Lottery.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.98 | 1.01 | 0.92 | 0.93 | - | -4.04% | 498,212 |
| Jul 31, 2025 | 1.11 | 1.13 | 0.97 | 0.97 | 0.97 | -10.07% | 1,553,690 |
| Jul 30, 2025 | 0.99 | 1.13 | 0.99 | 1.08 | 1.08 | 15.71% | 658,850 |
| Jul 29, 2025 | 1.01 | 1.03 | 0.92 | 0.93 | 0.93 | -6.66% | 636,573 |
| Jul 28, 2025 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | -10.71% | 1,208,783 |
| Jul 25, 2025 | 1.16 | 1.19 | 1.12 | 1.12 | 1.12 | -3.45% | 509,041 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 331,280 |
| Jul 23, 2025 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 550,170 |
| Jul 22, 2025 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | -0.81% | 884,251 |
| Jul 21, 2025 | 1.28 | 1.31 | 1.19 | 1.23 | 1.23 | 6.03% | 1,330,095 |
| Jul 18, 2025 | 1.21 | 1.28 | 1.14 | 1.16 | 1.16 | -0.85% | 7,320,965 |
| Jul 17, 2025 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -0.85% | 476,607 |
| Jul 16, 2025 | 1.17 | 1.25 | 1.17 | 1.18 | 1.18 | - | 459,255 |
| Jul 15, 2025 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 317,360 |
| Jul 14, 2025 | 1.26 | 1.28 | 1.19 | 1.21 | 1.21 | -1.63% | 290,239 |
| Jul 11, 2025 | 1.35 | 1.35 | 1.18 | 1.23 | 1.23 | 3.36% | 912,844 |
| Jul 10, 2025 | 1.28 | 1.30 | 1.16 | 1.19 | 1.19 | -8.46% | 690,085 |
| Jul 9, 2025 | 1.30 | 1.37 | 1.28 | 1.30 | 1.30 | -0.76% | 554,009 |
| Jul 8, 2025 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -4.38% | 605,243 |