Lottery.com Inc. (SEGG)
NASDAQ: SEGG · Real-Time Price · USD
0.8678
-0.0496 (-5.41%)
At close: Aug 15, 2025, 4:00 PM
0.8770
+0.0092 (1.06%)
After-hours: Aug 15, 2025, 7:33 PM EDT
Lottery.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.89 | 0.90 | 0.85 | 0.87 | 0.87 | -5.41% | 132,288 |
| Aug 14, 2025 | 0.81 | 0.95 | 0.80 | 0.92 | 0.92 | 11.88% | 590,707 |
| Aug 13, 2025 | 0.81 | 0.83 | 0.79 | 0.82 | 0.82 | -1.09% | 310,962 |
| Aug 12, 2025 | 0.87 | 0.88 | 0.80 | 0.83 | 0.83 | 3.62% | 230,579 |
| Aug 11, 2025 | 0.81 | 0.88 | 0.78 | 0.80 | 0.80 | -1.23% | 650,004 |
| Aug 8, 2025 | 0.85 | 0.88 | 0.81 | 0.81 | 0.81 | -6.79% | 555,015 |
| Aug 7, 2025 | 0.88 | 0.90 | 0.85 | 0.87 | 0.87 | -4.51% | 403,199 |
| Aug 6, 2025 | 0.91 | 0.95 | 0.88 | 0.91 | 0.91 | -1.09% | 288,104 |
| Aug 5, 2025 | 0.88 | 0.94 | 0.87 | 0.92 | 0.92 | 2.79% | 198,102 |
| Aug 4, 2025 | 0.93 | 0.96 | 0.88 | 0.90 | 0.90 | -3.77% | 678,442 |
| Aug 1, 2025 | 0.98 | 1.01 | 0.92 | 0.93 | 0.93 | -4.23% | 650,992 |
| Jul 31, 2025 | 1.11 | 1.13 | 0.97 | 0.97 | 0.97 | -10.07% | 1,553,690 |
| Jul 30, 2025 | 0.99 | 1.13 | 0.99 | 1.08 | 1.08 | 15.71% | 658,850 |
| Jul 29, 2025 | 1.01 | 1.03 | 0.92 | 0.93 | 0.93 | -6.66% | 636,573 |
| Jul 28, 2025 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | -10.71% | 1,208,783 |
| Jul 25, 2025 | 1.16 | 1.19 | 1.12 | 1.12 | 1.12 | -3.45% | 509,041 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 331,280 |
| Jul 23, 2025 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 550,170 |
| Jul 22, 2025 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | -0.81% | 884,251 |
| Jul 21, 2025 | 1.28 | 1.31 | 1.19 | 1.23 | 1.23 | 6.03% | 1,330,095 |
| Jul 18, 2025 | 1.21 | 1.28 | 1.14 | 1.16 | 1.16 | -0.85% | 7,320,965 |
| Jul 17, 2025 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -0.85% | 476,607 |
| Jul 16, 2025 | 1.17 | 1.25 | 1.17 | 1.18 | 1.18 | - | 459,255 |
| Jul 15, 2025 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 317,360 |
| Jul 14, 2025 | 1.26 | 1.28 | 1.19 | 1.21 | 1.21 | -1.63% | 290,239 |
| Jul 11, 2025 | 1.35 | 1.35 | 1.18 | 1.23 | 1.23 | 3.36% | 912,844 |
| Jul 10, 2025 | 1.28 | 1.30 | 1.16 | 1.19 | 1.19 | -8.46% | 690,085 |
| Jul 9, 2025 | 1.30 | 1.37 | 1.28 | 1.30 | 1.30 | -0.76% | 554,009 |
| Jul 8, 2025 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -4.38% | 605,243 |