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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.3	0.59	0.59	0.74	0.3	128.41M
February 03, 2025	0.32	0.31	0.31	0.32	0.3	107,656
January 31, 2025	0.31	0.32	0.32	0.33	0.3	101,000
January 30, 2025	0.32	0.31	0.31	0.32	0.3	40,858
January 29, 2025	0.31	0.32	0.32	0.33	0.3	77,608
January 28, 2025	0.35	0.32	0.32	0.35	0.31	134,805
January 27, 2025	0.32	0.35	0.35	0.35	0.32	111,000
January 24, 2025	0.32	0.33	0.33	0.34	0.31	352,800
January 23, 2025	0.33	0.33	0.33	0.35	0.31	190,447
January 22, 2025	0.35	0.33	0.33	0.4	0.32	170,133
January 21, 2025	0.37	0.35	0.35	0.39	0.34	244,500
January 17, 2025	0.39	0.37	0.37	0.4	0.37	82,533
January 16, 2025	0.39	0.38	0.38	0.4	0.36	219,196
January 15, 2025	0.38	0.39	0.39	0.4	0.37	469,730
January 14, 2025	0.41	0.38	0.38	0.45	0.37	353,600
January 13, 2025	0.47	0.44	0.44	0.48	0.43	99,479
January 10, 2025	0.43	0.47	0.47	0.47	0.43	312,788
January 08, 2025	0.49	0.45	0.45	0.49	0.43	244,100
January 07, 2025	0.49	0.47	0.47	0.51	0.46	203,100
January 06, 2025	0.55	0.49	0.49	0.57	0.49	434,449
January 03, 2025	0.48	0.55	0.55	0.58	0.45	232,636
January 02, 2025	0.5	0.49	0.49	0.51	0.48	176,535
December 31, 2024	0.53	0.48	0.48	0.54	0.47	172,596
December 30, 2024	0.55	0.52	0.52	0.55	0.49	447,813
December 27, 2024	0.48	0.52	0.52	0.56	0.42	730,625
December 26, 2024	0.38	0.47	0.47	0.48	0.38	604,601
December 24, 2024	0.44	0.4	0.4	0.44	0.36	602,500
December 23, 2024	0.46	0.46	0.46	0.49	0.34	3.55M
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

Lottery.com Inc. (LTRY) NASDAQ