Lottery.com Inc. (SEGG)
NASDAQ: SEGG · Real-Time Price · USD
1.480
+0.240 (19.35%)
At close: Nov 21, 2025, 4:00 PM EST
1.500
+0.020 (1.35%)
After-hours: Nov 21, 2025, 7:59 PM EST
Lottery.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.08 | 1.65 | 1.07 | 1.48 | 1.48 | 19.35% | 543,822 |
| Nov 20, 2025 | 1.40 | 1.45 | 1.22 | 1.24 | 1.24 | -8.15% | 443,695 |
| 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 |
| 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 |