Lottery.com, Inc. - Common Stock (SEGG)
0.8499
-0.1065 (-11.14%)
NASDAQ · Last Trade: Dec 17th, 11:36 PM EST
Historical Prices For Lottery.com, Inc. - Common Stock (SEGG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 0.97 | 1.00 | 0.83 | 0.85 | 135,128 | 0.85 |
| 12/16/2025 | 0.91 | 1.04 | 0.91 | 0.96 | 96,191 | 0.96 |
| 12/15/2025 | 1.13 | 1.15 | 0.90 | 0.91 | 302,654 | 0.91 |
| 12/12/2025 | 1.30 | 1.35 | 1.13 | 1.14 | 126,701 | 1.14 |
| 12/11/2025 | 1.36 | 1.46 | 1.25 | 1.29 | 170,522 | 1.29 |
| 12/10/2025 | 1.35 | 1.42 | 1.25 | 1.36 | 88,715 | 1.36 |
| 12/09/2025 | 1.36 | 1.42 | 1.25 | 1.36 | 67,927 | 1.36 |
| 12/08/2025 | 1.46 | 1.46 | 1.23 | 1.33 | 148,333 | 1.33 |
| 12/05/2025 | 1.55 | 1.79 | 1.40 | 1.43 | 184,902 | 1.43 |
| 12/04/2025 | 1.39 | 1.62 | 1.30 | 1.58 | 141,964 | 1.58 |
| 12/03/2025 | 1.21 | 1.43 | 1.20 | 1.39 | 95,832 | 1.39 |
| 12/02/2025 | 1.36 | 1.36 | 1.11 | 1.19 | 196,380 | 1.19 |
| 12/01/2025 | 1.46 | 1.55 | 1.36 | 1.38 | 84,085 | 1.38 |
| 11/28/2025 | 1.52 | 1.56 | 1.42 | 1.47 | 50,113 | 1.47 |
| 11/26/2025 | 1.42 | 1.52 | 1.37 | 1.48 | 100,752 | 1.48 |
| 11/25/2025 | 1.42 | 1.48 | 1.32 | 1.35 | 94,829 | 1.35 |
| 11/24/2025 | 1.49 | 1.56 | 1.39 | 1.42 | 287,922 | 1.42 |
| 11/21/2025 | 1.08 | 1.65 | 1.07 | 1.48 | 545,168 | 1.48 |
| 11/20/2025 | 1.40 | 1.45 | 1.22 | 1.24 | 444,806 | 1.24 |
| 11/19/2025 | 1.83 | 1.83 | 1.31 | 1.35 | 529,169 | 1.35 |
| 11/18/2025 | 2.14 | 2.18 | 1.68 | 1.79 | 375,265 | 1.79 |
| 11/17/2025 | 2.14 | 2.14 | 1.97 | 1.98 | 67,457 | 1.98 |
| 11/14/2025 | 2.20 | 2.22 | 1.96 | 2.14 | 193,263 | 2.14 |
| 11/13/2025 | 2.47 | 2.90 | 2.20 | 2.22 | 341,426 | 2.22 |
| 11/12/2025 | 2.89 | 2.90 | 2.35 | 2.40 | 295,689 | 2.40 |
| 11/11/2025 | 2.73 | 3.05 | 2.69 | 2.81 | 394,628 | 2.81 |
| 11/10/2025 | 2.74 | 3.01 | 2.70 | 2.73 | 76,928 | 2.73 |
| 11/07/2025 | 2.62 | 2.91 | 2.61 | 2.74 | 149,081 | 2.74 |
| 11/06/2025 | 2.87 | 3.07 | 2.64 | 2.74 | 63,576 | 2.74 |
| 11/05/2025 | 3.08 | 3.09 | 2.81 | 2.86 | 135,625 | 2.86 |
| 11/04/2025 | 3.28 | 3.31 | 2.96 | 3.05 | 78,391 | 3.05 |
| 11/03/2025 | 3.53 | 3.53 | 3.15 | 3.37 | 87,110 | 3.37 |
| 10/31/2025 | 3.73 | 3.86 | 3.37 | 3.50 | 181,880 | 3.50 |
| 10/30/2025 | 4.28 | 4.64 | 3.47 | 3.55 | 459,836 | 3.55 |
| 10/29/2025 | 4.34 | 4.95 | 4.33 | 4.37 | 247,903 | 4.37 |
| 10/28/2025 | 4.41 | 4.71 | 4.10 | 4.42 | 80,877 | 4.42 |
| 10/27/2025 | 4.56 | 4.66 | 4.36 | 4.41 | 51,022 | 4.41 |
| 10/24/2025 | 4.75 | 4.78 | 4.31 | 4.48 | 27,673 | 4.48 |
| 10/23/2025 | 4.70 | 4.76 | 4.41 | 4.61 | 68,246 | 4.61 |
| 10/22/2025 | 4.85 | 4.85 | 4.58 | 4.69 | 31,155 | 4.69 |
| 10/21/2025 | 4.56 | 5.12 | 4.48 | 4.88 | 147,294 | 4.88 |
| 10/20/2025 | 4.15 | 4.57 | 4.01 | 4.41 | 95,530 | 4.41 |
| 10/17/2025 | 4.00 | 4.35 | 3.86 | 4.09 | 35,729 | 4.09 |
| 10/16/2025 | 4.50 | 4.54 | 3.90 | 4.01 | 95,517 | 4.01 |
| 10/15/2025 | 4.84 | 4.84 | 4.31 | 4.47 | 83,588 | 4.47 |
| 10/14/2025 | 4.65 | 4.78 | 4.37 | 4.52 | 103,886 | 4.52 |
| 10/13/2025 | 3.77 | 4.78 | 3.54 | 4.65 | 281,868 | 4.65 |
| 10/10/2025 | 4.00 | 4.14 | 3.72 | 3.73 | 97,731 | 3.73 |
| 10/09/2025 | 3.98 | 4.17 | 3.95 | 4.00 | 88,693 | 4.00 |
| 10/08/2025 | 4.10 | 4.20 | 3.92 | 3.95 | 121,651 | 3.95 |
| 10/07/2025 | 4.02 | 4.17 | 4.01 | 4.04 | 62,657 | 4.04 |
| 10/06/2025 | 4.30 | 4.34 | 3.80 | 4.01 | 124,477 | 4.01 |
| 10/03/2025 | 4.32 | 4.61 | 4.06 | 4.27 | 68,761 | 4.27 |
| 10/02/2025 | 4.43 | 4.49 | 4.35 | 4.46 | 80,729 | 4.46 |