Lottery.com Inc. (SEGG)
NASDAQ: SEGG · Real-Time Price · USD
4.270
-0.190 (-4.26%)
At close: Oct 3, 2025, 4:00 PM EDT
4.190
-0.080 (-1.87%)
After-hours: Oct 3, 2025, 7:00 PM EDT
Lottery.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.32 | 4.61 | 4.06 | 4.27 | 4.27 | -4.26% | 67,096 |
| Oct 2, 2025 | 4.43 | 4.50 | 4.25 | 4.46 | 4.46 | 0.63% | 80,729 |
| Oct 1, 2025 | 4.27 | 4.71 | 4.27 | 4.43 | 4.43 | 0.50% | 100,252 |
| Sep 30, 2025 | 4.46 | 4.59 | 4.29 | 4.41 | 4.41 | -1.12% | 61,277 |
| Sep 29, 2025 | 4.97 | 4.97 | 4.40 | 4.46 | 4.46 | -7.28% | 79,176 |
| Sep 26, 2025 | 4.90 | 5.00 | 4.67 | 4.81 | 4.81 | -3.80% | 80,402 |
| Sep 25, 2025 | 5.05 | 5.05 | 4.90 | 5.00 | 5.00 | - | 52,585 |
| Sep 24, 2025 | 5.01 | 5.22 | 4.90 | 5.00 | 5.00 | -1.19% | 61,168 |
| Sep 23, 2025 | 5.42 | 5.42 | 4.94 | 5.06 | 5.06 | -7.16% | 63,999 |
| Sep 22, 2025 | 5.27 | 5.66 | 5.11 | 5.45 | 5.45 | 0.93% | 42,578 |
| Sep 19, 2025 | 5.19 | 5.51 | 4.97 | 5.40 | 5.40 | 4.05% | 125,861 |
| Sep 18, 2025 | 5.00 | 5.33 | 4.90 | 5.19 | 5.19 | 3.59% | 83,119 |
| Sep 17, 2025 | 5.12 | 5.76 | 5.01 | 5.01 | 5.01 | -1.38% | 105,771 |
| Sep 16, 2025 | 5.47 | 5.81 | 5.05 | 5.08 | 5.08 | -7.04% | 60,448 |
| Sep 15, 2025 | 5.30 | 5.85 | 5.30 | 5.47 | 5.47 | 3.11% | 86,305 |
| Sep 12, 2025 | 5.75 | 5.80 | 5.30 | 5.30 | 5.30 | -5.86% | 34,091 |
| Sep 11, 2025 | 5.98 | 6.00 | 5.60 | 5.63 | 5.63 | -4.98% | 57,414 |
| Sep 10, 2025 | 5.82 | 6.16 | 5.82 | 5.93 | 5.93 | 1.80% | 35,886 |
| Sep 9, 2025 | 5.70 | 6.00 | 5.39 | 5.82 | 5.82 | 0.34% | 26,758 |
| Sep 8, 2025 | 6.11 | 6.19 | 5.56 | 5.80 | 5.80 | -4.92% | 61,684 |
| Sep 5, 2025 | 6.12 | 6.48 | 5.83 | 6.10 | 6.10 | -0.81% | 48,422 |
| Sep 4, 2025 | 6.35 | 7.00 | 5.81 | 6.15 | 6.15 | -2.54% | 170,332 |
| Sep 3, 2025 | 5.55 | 6.64 | 5.55 | 6.31 | 6.31 | 13.29% | 130,230 |
| Sep 2, 2025 | 4.82 | 5.59 | 4.82 | 5.57 | 5.57 | 11.40% | 210,636 |
| Aug 29, 2025 | 4.17 | 5.08 | 3.96 | 5.00 | 5.00 | -16.29% | 1,205,949 |
| Aug 28, 2025 | 6.30 | 6.30 | 5.40 | 5.97 | 5.97 | -5.49% | 97,039 |
| Aug 27, 2025 | 7.51 | 7.51 | 6.30 | 6.32 | 6.32 | -15.85% | 120,395 |
| Aug 26, 2025 | 7.17 | 7.56 | 7.10 | 7.51 | 7.51 | 4.38% | 37,913 |
| Aug 25, 2025 | 7.61 | 7.61 | 7.10 | 7.20 | 7.20 | -5.33% | 40,403 |
| Aug 22, 2025 | 7.20 | 8.00 | 7.20 | 7.60 | 7.60 | 5.19% | 39,846 |
| Aug 21, 2025 | 7.90 | 7.94 | 7.13 | 7.23 | 7.23 | -9.64% | 35,204 |
| Aug 20, 2025 | 8.03 | 8.39 | 7.80 | 8.00 | 8.00 | -2.61% | 32,191 |
| Aug 19, 2025 | 8.40 | 8.43 | 8.00 | 8.21 | 8.21 | -2.79% | 25,798 |
| Aug 18, 2025 | 8.50 | 8.65 | 8.19 | 8.45 | 8.45 | -2.67% | 26,857 |
| Aug 15, 2025 | 8.90 | 9.04 | 8.50 | 8.68 | 8.68 | -5.41% | 13,352 |
| Aug 14, 2025 | 8.05 | 9.50 | 8.00 | 9.17 | 9.17 | 11.88% | 59,070 |
| Aug 13, 2025 | 8.11 | 8.30 | 7.90 | 8.20 | 8.20 | -1.09% | 31,096 |
| Aug 12, 2025 | 8.70 | 8.80 | 8.00 | 8.29 | 8.29 | 3.62% | 23,057 |
| Aug 11, 2025 | 8.05 | 8.85 | 7.81 | 8.00 | 8.00 | -1.23% | 65,000 |
| Aug 8, 2025 | 8.51 | 8.79 | 8.05 | 8.10 | 8.10 | -6.79% | 55,501 |
| Aug 7, 2025 | 8.83 | 9.00 | 8.50 | 8.69 | 8.69 | -4.51% | 40,319 |
| Aug 6, 2025 | 9.10 | 9.50 | 8.81 | 9.10 | 9.10 | -1.09% | 28,810 |
| Aug 5, 2025 | 8.76 | 9.40 | 8.70 | 9.20 | 9.20 | 2.79% | 19,810 |
| Aug 4, 2025 | 9.30 | 9.56 | 8.83 | 8.95 | 8.95 | -3.77% | 67,844 |
| Aug 1, 2025 | 9.80 | 10.10 | 9.21 | 9.30 | 9.30 | -4.23% | 65,099 |
| Jul 31, 2025 | 11.10 | 11.30 | 9.71 | 9.71 | 9.71 | -10.07% | 155,369 |
| Jul 30, 2025 | 9.94 | 11.30 | 9.94 | 10.80 | 10.80 | 15.71% | 65,885 |
| Jul 29, 2025 | 10.10 | 10.30 | 9.20 | 9.33 | 9.33 | -6.66% | 63,657 |
| Jul 28, 2025 | 11.30 | 11.30 | 10.00 | 10.00 | 10.00 | -10.71% | 120,878 |
| Jul 25, 2025 | 11.60 | 11.90 | 11.20 | 11.20 | 11.20 | -3.45% | 50,904 |