Lottery.com Inc. (LTRY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LTRY Historical Return
If you invested $1000 in Lottery.com Inc. (LTRY) since IPO date, it would be worth $26.35 as of June 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $32.93, while $1000 invested 1 year ago would be worth $116.1. This corresponds to total returns of -97.37%, -96.71%, -88.39%, respectively, with annualized returns of -69.92%, -67.98%, -88.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LTRY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 04, 2025 | 9.3 | 8.95 | 8.95 | 9.56 | 8.83 | 64,690 |
| August 01, 2025 | 9.8 | 9.3 | 9.3 | 10.1 | 9.21 | 65,099 |
| July 31, 2025 | 11.1 | 9.71 | 9.71 | 11.3 | 9.71 | 155,369 |
| July 30, 2025 | 9.94 | 10.8 | 10.8 | 11.3 | 9.94 | 65,885 |
| July 29, 2025 | 10.1 | 9.33 | 9.33 | 10.3 | 9.2 | 63,657 |
| July 28, 2025 | 11.3 | 10 | 10 | 11.3 | 10 | 120,878 |
| July 25, 2025 | 11.6 | 11.2 | 11.2 | 11.9 | 11.2 | 50,904 |
| July 24, 2025 | 12 | 11.6 | 11.6 | 12 | 11.6 | 33,128 |
| July 23, 2025 | 12.1 | 11.8 | 11.8 | 12.3 | 11.8 | 55,017 |
| July 22, 2025 | 12.2 | 12.2 | 12.2 | 12.4 | 11.8 | 88,425 |
| July 21, 2025 | 12.7 | 12.3 | 12.3 | 13.1 | 11.9 | 133,010 |
| July 18, 2025 | 12.1 | 11.6 | 11.6 | 12.8 | 11.4 | 732,097 |
| July 17, 2025 | 12.1 | 11.7 | 11.7 | 12.2 | 11.7 | 47,661 |
| July 16, 2025 | 11.7 | 11.8 | 11.8 | 12.5 | 11.7 | 45,926 |
| July 15, 2025 | 12 | 11.8 | 11.8 | 12.3 | 11.8 | 31,736 |
| July 14, 2025 | 12.6 | 12.1 | 12.1 | 12.8 | 11.9 | 29,024 |
| July 11, 2025 | 13.5 | 12.3 | 12.3 | 13.5 | 11.8 | 91,284 |
| July 10, 2025 | 12.8 | 11.9 | 11.9 | 13 | 11.6 | 69,009 |
| July 09, 2025 | 13 | 13 | 13 | 13.7 | 12.8 | 55,401 |
| July 08, 2025 | 13.2 | 13.1 | 13.1 | 13.5 | 12.9 | 60,524 |
| July 07, 2025 | 12.7 | 13.7 | 13.7 | 13.8 | 12.6 | 101,931 |
| July 03, 2025 | 13.3 | 12.9 | 12.9 | 13.4 | 12.8 | 36,944 |
| July 02, 2025 | 12.3 | 13.2 | 13.2 | 13.4 | 12.3 | 82,080 |
| July 01, 2025 | 12.3 | 12.9 | 12.9 | 13 | 12 | 57,790 |
| June 30, 2025 | 11.3 | 12.2 | 12.2 | 12.3 | 11.2 | 80,300 |
| June 27, 2025 | 11.7 | 11.2 | 11.2 | 11.7 | 11 | 51,864 |
| June 26, 2025 | 11.3 | 11.6 | 11.6 | 11.7 | 10.9 | 86,560 |
| June 25, 2025 | 11.4 | 11.3 | 11.3 | 11.8 | 11.1 | 52,165 |
| June 24, 2025 | 12.7 | 11.8 | 11.8 | 12.7 | 11.3 | 79,064 |
| June 23, 2025 | 13.2 | 12.3 | 12.3 | 13.8 | 11.8 | 144,143 |
| June 20, 2025 | 13 | 13.3 | 13.3 | 13.9 | 12.8 | 134,842 |
| June 18, 2025 | 12.1 | 12.5 | 12.5 | 13.4 | 11.6 | 242,053 |
| June 17, 2025 | 11.1 | 11 | 11 | 11.3 | 10.4 | 209,080 |
| June 16, 2025 | 11.3 | 11 | 11 | 11.5 | 10.9 | 58,414 |
| June 13, 2025 | 12 | 11.3 | 11.3 | 12.1 | 10.6 | 93,960 |
| June 12, 2025 | 12.7 | 12.1 | 12.1 | 12.7 | 12.1 | 56,560 |
| June 11, 2025 | 13.3 | 12.5 | 12.5 | 13.5 | 12.5 | 74,593 |
| June 10, 2025 | 14.2 | 13.2 | 13.2 | 14.7 | 13.1 | 140,632 |
| June 09, 2025 | 13.6 | 14.3 | 14.3 | 14.4 | 12.3 | 179,130 |
| June 06, 2025 | 14.2 | 13.7 | 13.7 | 14.5 | 13.5 | 167,043 |
| June 05, 2025 | 15 | 13.9 | 13.9 | 16.4 | 13.7 | 237,140 |
| June 04, 2025 | 15.6 | 15 | 15 | 15.7 | 14.8 | 163,180 |
| June 03, 2025 | 13.7 | 15.4 | 15.4 | 17 | 13.7 | 460,205 |
| June 02, 2025 | 15.1 | 14.2 | 14.2 | 16.1 | 13.6 | 213,470 |
| May 30, 2025 | 17.4 | 14.9 | 14.9 | 17.8 | 14.3 | 338,570 |
| May 29, 2025 | 17 | 17.5 | 17.5 | 18.6 | 16.8 | 277,560 |
| May 28, 2025 | 17.9 | 17.3 | 17.3 | 19.5 | 16.3 | 513,211 |
| May 27, 2025 | 20.3 | 18.8 | 18.8 | 24 | 18.1 | 1.56M |
| May 23, 2025 | 20 | 17.6 | 17.6 | 26.5 | 17 | 8.58M |
| May 22, 2025 | 16.2 | 16 | 16 | 17.3 | 13.3 | 2.56M |
| May 21, 2025 | 7.47 | 17.8 | 17.8 | 18.9 | 7 | 16.35M |
| May 20, 2025 | 7.18 | 7.7 | 7.7 | 7.74 | 7.06 | 24,610 |
| May 19, 2025 | 7.59 | 7.25 | 7.25 | 7.89 | 7.14 | 19,390 |
| May 16, 2025 | 7.7 | 7.59 | 7.59 | 8 | 7.51 | 27,740 |
| May 15, 2025 | 8.2 | 7.7 | 7.7 | 8.2 | 7.55 | 17,813 |
| May 14, 2025 | 8 | 8.19 | 8.19 | 8.41 | 8 | 14,041 |
| May 13, 2025 | 8.24 | 7.92 | 7.92 | 8.85 | 7.51 | 59,984 |
| May 12, 2025 | 8.11 | 8.5 | 8.5 | 8.67 | 8.1 | 17,835 |
| May 09, 2025 | 8.13 | 8.21 | 8.21 | 8.73 | 8.13 | 25,740 |
| May 08, 2025 | 8.48 | 8.2 | 8.2 | 9.4 | 8 | 86,103 |
AD
