Lottery.com Inc. (SEGG)
NASDAQ: SEGG · Real-Time Price · USD
4.350
-0.070 (-1.58%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Lottery.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.34 | 4.95 | 4.34 | 4.60 | - | 4.07% | 151,830 |
| 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 |
| Oct 15, 2025 | 4.84 | 4.84 | 4.31 | 4.47 | 4.47 | -1.11% | 83,588 |
| Oct 14, 2025 | 4.65 | 4.78 | 4.37 | 4.52 | 4.52 | -2.80% | 103,886 |
| Oct 13, 2025 | 3.77 | 4.78 | 3.54 | 4.65 | 4.65 | 24.83% | 281,994 |
| Oct 10, 2025 | 4.00 | 4.14 | 3.72 | 3.73 | 3.73 | -6.87% | 97,731 |
| Oct 9, 2025 | 3.98 | 4.17 | 3.95 | 4.00 | 4.00 | 1.27% | 88,693 |
| Oct 8, 2025 | 4.10 | 4.20 | 3.92 | 3.95 | 3.95 | -2.23% | 121,677 |
| Oct 7, 2025 | 4.02 | 4.17 | 4.01 | 4.04 | 4.04 | 0.75% | 62,757 |
| Oct 6, 2025 | 4.30 | 4.35 | 3.80 | 4.01 | 4.01 | -6.09% | 124,477 |
| Oct 3, 2025 | 4.32 | 4.61 | 4.06 | 4.27 | 4.27 | -4.26% | 68,761 |
| 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 |