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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 09, 2026	1.23	1.11	1.11	1.24	1.08	1.1M
February 06, 2026	1.33	1.21	1.21	1.33	1.15	630,200
February 05, 2026	1.26	1.16	1.16	1.37	1.13	1.05M
February 04, 2026	1.41	1.32	1.32	1.75	1.31	1.83M
February 03, 2026	1.57	1.39	1.39	1.6	1.38	786,900
February 02, 2026	1.93	1.52	1.52	2.01	1.41	2.13M
January 30, 2026	1.92	1.96	1.96	2.05	1.81	2.25M
January 29, 2026	1.82	2.14	2.14	2.3	1.8	5.89M
January 28, 2026	1.44	1.91	1.91	2.14	1.43	18.23M
January 27, 2026	1.47	1.35	1.35	1.5	1.28	1.29M
January 26, 2026	1.74	1.54	1.54	1.79	1.45	3.09M
January 23, 2026	1.94	1.85	1.85	2.08	1.69	4.62M
January 22, 2026	2.21	1.97	1.97	2.46	1.81	10.06M
January 21, 2026	2.2	2.21	2.21	2.74	1.92	41.39M
January 20, 2026	1.24	1.82	1.82	4.65	1.12	164.79M
January 16, 2026	1.12	1.28	1.28	1.49	1.11	24.08M
January 15, 2026	0.91	1	1	1.27	0.85	32.35M
January 14, 2026	0.88	0.93	0.93	1.44	0.79	328.59M
January 13, 2026	0.5	0.52	0.52	0.53	0.49	123,100
January 12, 2026	0.51	0.52	0.52	0.52	0.46	324,900
January 09, 2026	0.56	0.52	0.52	0.6	0.46	292,500
January 08, 2026	0.64	0.57	0.57	0.66	0.55	329,513
January 07, 2026	0.67	0.61	0.61	0.69	0.61	118,100
January 06, 2026	0.69	0.65	0.65	0.69	0.6	206,800
January 05, 2026	0.72	0.66	0.66	0.72	0.65	122,100
January 02, 2026	0.75	0.69	0.69	0.79	0.69	122,200
December 31, 2025	0.85	0.73	0.73	0.87	0.72	179,700
December 30, 2025	0.83	0.79	0.79	0.83	0.78	132,319
December 29, 2025	1.02	0.86	0.86	1.02	0.85	149,800
December 26, 2025	0.94	1	1	1.15	0.86	351,900
December 24, 2025	0.87	0.94	0.94	0.94	0.84	102,000
December 23, 2025	0.96	0.84	0.84	0.96	0.84	83,111
December 22, 2025	0.88	0.9	0.9	0.99	0.88	100,100
December 19, 2025	0.9	0.86	0.86	0.93	0.86	65,541
December 18, 2025	0.9	0.91	0.91	0.93	0.87	42,500
December 17, 2025	0.97	0.85	0.85	1	0.84	137,800
December 16, 2025	0.91	0.96	0.96	1.04	0.91	96,200
December 15, 2025	1.13	0.91	0.91	1.15	0.9	302,700
December 12, 2025	1.3	1.14	1.14	1.33	1.13	125,118
December 11, 2025	1.36	1.29	1.29	1.46	1.25	173,000
December 10, 2025	1.35	1.36	1.36	1.42	1.25	88,500
December 09, 2025	1.36	1.36	1.36	1.42	1.25	66,163
December 08, 2025	1.46	1.33	1.33	1.46	1.23	148,300
December 05, 2025	1.55	1.43	1.43	1.79	1.4	184,902
December 04, 2025	1.39	1.58	1.58	1.62	1.3	142,000
December 03, 2025	1.21	1.39	1.39	1.43	1.2	95,800
December 02, 2025	1.36	1.19	1.19	1.36	1.11	196,400
December 01, 2025	1.46	1.38	1.38	1.55	1.36	84,100
November 28, 2025	1.52	1.47	1.47	1.56	1.42	48,956
November 26, 2025	1.41	1.48	1.48	1.52	1.37	99,533
November 25, 2025	1.42	1.35	1.35	1.48	1.32	94,929
November 24, 2025	1.49	1.42	1.42	1.56	1.39	287,900
November 21, 2025	1.08	1.48	1.48	1.65	1.07	541,651
November 20, 2025	1.4	1.24	1.24	1.45	1.22	444,800
November 19, 2025	1.83	1.35	1.35	1.83	1.31	529,200
November 18, 2025	2.14	1.79	1.79	2.18	1.68	372,684
November 17, 2025	2.14	1.98	1.98	2.14	1.97	66,726
November 14, 2025	2.2	2.14	2.14	2.22	1.96	193,300
November 13, 2025	2.47	2.22	2.22	2.9	2.2	341,400
November 12, 2025	2.89	2.4	2.4	2.9	2.35	309,000

Lottery.com Inc. (SEGG) NASDAQ