Lottery.com Inc. (SEGG)
NASDAQ: SEGG · Real-Time Price · USD
6.10
-0.05 (-0.81%)
At close: Sep 5, 2025, 4:00 PM
6.38
+0.28 (4.59%)
After-hours: Sep 5, 2025, 7:58 PM EDT
Lottery.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.12 | 6.48 | 5.83 | 6.10 | 6.10 | -0.81% | 48,153 |
| 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 |
| Jul 24, 2025 | 12.00 | 12.03 | 11.60 | 11.60 | 11.60 | -1.69% | 33,128 |
| Jul 23, 2025 | 12.10 | 12.30 | 11.80 | 11.80 | 11.80 | -3.28% | 55,017 |
| Jul 22, 2025 | 12.20 | 12.40 | 11.80 | 12.20 | 12.20 | -0.81% | 88,425 |
| Jul 21, 2025 | 12.75 | 13.10 | 11.89 | 12.30 | 12.30 | 6.03% | 133,009 |
| Jul 18, 2025 | 12.05 | 12.80 | 11.40 | 11.60 | 11.60 | -0.85% | 732,096 |
| Jul 17, 2025 | 12.10 | 12.20 | 11.70 | 11.70 | 11.70 | -0.85% | 47,660 |
| Jul 16, 2025 | 11.70 | 12.50 | 11.70 | 11.80 | 11.80 | - | 45,925 |
| Jul 15, 2025 | 12.00 | 12.29 | 11.80 | 11.80 | 11.80 | -2.48% | 31,736 |
| Jul 14, 2025 | 12.60 | 12.80 | 11.90 | 12.10 | 12.10 | -1.63% | 29,023 |
| Jul 11, 2025 | 13.50 | 13.50 | 11.80 | 12.30 | 12.30 | 3.36% | 91,284 |
| Jul 10, 2025 | 12.80 | 13.00 | 11.60 | 11.90 | 11.90 | -8.46% | 69,008 |
| Jul 9, 2025 | 13.00 | 13.70 | 12.80 | 13.00 | 13.00 | -0.76% | 55,400 |
| Jul 8, 2025 | 13.20 | 13.50 | 12.90 | 13.10 | 13.10 | -4.38% | 60,524 |