Lottery.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	1.24	4.65	1.12	1.82	1.82	42.19%	162,286,700
Jan 16, 2026	1.12	1.50	1.11	1.28	1.28	28.08%	24,241,494
Jan 15, 2026	0.91	1.27	0.85	1.00	1.00	7.85%	31,875,160
Jan 14, 2026	0.88	1.44	0.79	0.93	0.93	79.91%	330,221,366
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
Nov 28, 2025	1.52	1.56	1.42	1.47	1.47	-0.68%	50,113
Nov 26, 2025	1.42	1.52	1.37	1.48	1.48	9.63%	100,752
Nov 25, 2025	1.42	1.48	1.32	1.35	1.35	-4.93%	95,003
Nov 24, 2025	1.49	1.56	1.39	1.42	1.42	-4.05%	287,943
Nov 21, 2025	1.08	1.65	1.07	1.48	1.48	19.35%	545,168
Nov 20, 2025	1.40	1.45	1.22	1.24	1.24	-8.15%	445,035
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