Lottery.com Inc. - LTRY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	0.3	0.42	0.42	0.58	0.24	11.21M
December 19, 2024	0.28	0.29	0.29	0.3	0.28	73,286
December 18, 2024	0.28	0.28	0.28	0.32	0.28	153,670
December 17, 2024	0.32	0.28	0.28	0.33	0.28	320,294
December 16, 2024	0.31	0.33	0.33	0.34	0.31	512,600
December 13, 2024	0.33	0.32	0.32	0.33	0.31	151,500
December 12, 2024	0.31	0.32	0.32	0.35	0.31	141,971
December 11, 2024	0.31	0.31	0.31	0.34	0.31	35,800
December 10, 2024	0.34	0.33	0.33	0.34	0.33	63,751
December 09, 2024	0.33	0.33	0.33	0.36	0.31	400,646
December 06, 2024	0.34	0.34	0.34	0.39	0.33	1.13M
December 05, 2024	0.35	0.33	0.33	0.35	0.32	40,710
December 04, 2024	0.33	0.32	0.32	0.34	0.32	91,400
December 03, 2024	0.33	0.32	0.32	0.33	0.32	146,500
December 02, 2024	0.36	0.32	0.32	0.36	0.31	112,930
November 29, 2024	0.36	0.35	0.35	0.39	0.35	438,230
November 27, 2024	0.31	0.33	0.33	0.33	0.31	18,244
November 26, 2024	0.34	0.32	0.32	0.35	0.32	56,223
November 25, 2024	0.35	0.33	0.33	0.35	0.33	41,404
November 22, 2024	0.33	0.34	0.34	0.35	0.32	86,715
November 21, 2024	0.33	0.33	0.33	0.33	0.31	48,715
November 20, 2024	0.35	0.31	0.31	0.35	0.31	94,813
November 19, 2024	0.34	0.34	0.34	0.34	0.33	87,900
November 18, 2024	0.34	0.33	0.33	0.34	0.33	71,236
November 15, 2024	0.32	0.32	0.32	0.33	0.31	98,670
November 14, 2024	0.34	0.31	0.31	0.34	0.3	141,379
November 13, 2024	0.31	0.3	0.3	0.33	0.3	33,248
November 12, 2024	0.35	0.31	0.31	0.35	0.3	134,100
November 11, 2024	0.32	0.35	0.35	0.35	0.32	176,469
November 08, 2024	0.28	0.32	0.32	0.35	0.28	412,283
November 07, 2024	0.27	0.29	0.29	0.29	0.27	78,812
November 06, 2024	0.27	0.28	0.28	0.29	0.27	159,026
November 05, 2024	0.25	0.27	0.27	0.29	0.24	272,679
November 04, 2024	0.3	0.26	0.26	0.3	0.22	1.12M
November 01, 2024	0.39	0.3	0.3	0.4	0.28	2.55M
October 31, 2024	0.41	0.37	0.37	0.44	0.37	90,870
October 30, 2024	0.43	0.43	0.43	0.44	0.41	29,641
October 29, 2024	0.44	0.43	0.43	0.45	0.41	191,300
October 28, 2024	0.44	0.44	0.44	0.45	0.41	69,700
October 25, 2024	0.46	0.45	0.45	0.47	0.42	172,400
October 24, 2024	0.5	0.45	0.45	0.51	0.44	485,000
October 23, 2024	0.46	0.45	0.45	0.52	0.45	155,020
October 22, 2024	0.5	0.49	0.49	0.52	0.49	65,144
October 21, 2024	0.54	0.51	0.51	0.54	0.51	46,506
October 18, 2024	0.56	0.57	0.57	0.57	0.53	73,100
October 17, 2024	0.52	0.55	0.55	0.56	0.51	172,799
October 16, 2024	0.55	0.57	0.57	0.58	0.55	26,194
October 15, 2024	0.55	0.57	0.57	0.6	0.54	51,822
October 14, 2024	0.53	0.54	0.54	0.55	0.53	30,889
October 11, 2024	0.53	0.53	0.53	0.55	0.52	30,904
October 10, 2024	0.55	0.55	0.55	0.55	0.53	17,241
October 09, 2024	0.55	0.53	0.53	0.58	0.53	33,664
October 08, 2024	0.54	0.53	0.53	0.56	0.53	29,047
October 07, 2024	0.56	0.54	0.54	0.56	0.54	19,900
October 04, 2024	0.55	0.56	0.56	0.56	0.55	6,362
October 03, 2024	0.54	0.53	0.53	0.55	0.53	26,690
October 02, 2024	0.54	0.55	0.55	0.57	0.54	3,973
October 01, 2024	0.57	0.55	0.55	0.58	0.55	10,731
September 30, 2024	0.59	0.6	0.6	0.63	0.54	64,911
September 27, 2024	0.56	0.59	0.59	0.59	0.56	51,014

Lottery.com Inc. (LTRY) NASDAQ