Lottery.com, Inc. - Common Stock (SEGG)
1.9600
-0.1800 (-8.41%)
NASDAQ · Last Trade: Jan 30th, 7:33 PM EST
Historical Prices For Lottery.com, Inc. - Common Stock (SEGG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 1.92 | 2.05 | 1.81 | 1.96 | 2,255,815 | 1.96 |
| 1/29/2026 | 1.82 | 2.30 | 1.80 | 2.14 | 5,893,890 | 2.14 |
| 1/28/2026 | 1.44 | 2.14 | 1.43 | 1.91 | 18,652,963 | 1.91 |
| 1/27/2026 | 1.47 | 1.50 | 1.28 | 1.35 | 1,290,580 | 1.35 |
| 1/26/2026 | 1.74 | 1.79 | 1.45 | 1.54 | 3,089,227 | 1.54 |
| 1/23/2026 | 1.94 | 2.08 | 1.69 | 1.85 | 4,677,264 | 1.85 |
| 1/22/2026 | 2.21 | 2.46 | 1.81 | 1.97 | 10,074,669 | 1.97 |
| 1/21/2026 | 2.19 | 2.74 | 1.92 | 2.21 | 41,746,928 | 2.21 |
| 1/20/2026 | 1.24 | 1.82 | 1.12 | 1.82 | 164,812,930 | 1.82 |
| 1/16/2026 | 1.12 | 1.50 | 1.11 | 1.28 | 24,564,861 | 1.28 |
| 1/15/2026 | 0.91 | 1.27 | 0.85 | 1.00 | 32,989,364 | 1.00 |
| 1/14/2026 | 0.88 | 0.93 | 0.79 | 0.93 | 330,106,576 | 0.93 |
| 1/13/2026 | 0.50 | 0.53 | 0.49 | 0.52 | 123,163 | 0.52 |
| 1/12/2026 | 0.51 | 0.52 | 0.46 | 0.52 | 322,966 | 0.52 |
| 1/09/2026 | 0.56 | 0.60 | 0.46 | 0.52 | 295,636 | 0.52 |
| 1/08/2026 | 0.64 | 0.66 | 0.53 | 0.57 | 329,895 | 0.57 |
| 1/07/2026 | 0.66 | 0.69 | 0.61 | 0.61 | 118,130 | 0.61 |
| 1/06/2026 | 0.69 | 0.69 | 0.60 | 0.65 | 206,773 | 0.65 |
| 1/05/2026 | 0.72 | 0.72 | 0.65 | 0.66 | 122,052 | 0.66 |
| 1/02/2026 | 0.74 | 0.79 | 0.69 | 0.69 | 122,313 | 0.69 |
| 12/31/2025 | 0.85 | 0.87 | 0.72 | 0.73 | 179,986 | 0.73 |
| 12/30/2025 | 0.83 | 0.83 | 0.78 | 0.79 | 132,323 | 0.79 |
| 12/29/2025 | 1.02 | 1.02 | 0.85 | 0.86 | 148,950 | 0.86 |
| 12/26/2025 | 0.94 | 1.15 | 0.86 | 1.00 | 351,936 | 1.00 |
| 12/24/2025 | 0.87 | 0.94 | 0.84 | 0.94 | 102,027 | 0.94 |
| 12/23/2025 | 0.96 | 0.96 | 0.84 | 0.84 | 84,138 | 0.84 |
| 12/22/2025 | 0.88 | 0.98 | 0.88 | 0.90 | 100,134 | 0.90 |
| 12/19/2025 | 0.90 | 0.93 | 0.86 | 0.86 | 65,551 | 0.86 |
| 12/18/2025 | 0.90 | 0.93 | 0.86 | 0.91 | 42,470 | 0.91 |
| 12/17/2025 | 0.97 | 1.00 | 0.83 | 0.85 | 135,128 | 0.85 |
| 12/16/2025 | 0.91 | 1.04 | 0.91 | 0.96 | 96,191 | 0.96 |
| 12/15/2025 | 1.13 | 1.15 | 0.90 | 0.91 | 302,654 | 0.91 |
| 12/12/2025 | 1.30 | 1.35 | 1.13 | 1.14 | 126,701 | 1.14 |
| 12/11/2025 | 1.36 | 1.46 | 1.25 | 1.29 | 170,522 | 1.29 |
| 12/10/2025 | 1.35 | 1.42 | 1.25 | 1.36 | 88,715 | 1.36 |
| 12/09/2025 | 1.36 | 1.42 | 1.25 | 1.36 | 67,927 | 1.36 |
| 12/08/2025 | 1.46 | 1.46 | 1.23 | 1.33 | 148,333 | 1.33 |
| 12/05/2025 | 1.55 | 1.79 | 1.40 | 1.43 | 184,902 | 1.43 |
| 12/04/2025 | 1.39 | 1.62 | 1.30 | 1.58 | 141,964 | 1.58 |
| 12/03/2025 | 1.21 | 1.43 | 1.20 | 1.39 | 95,832 | 1.39 |
| 12/02/2025 | 1.36 | 1.36 | 1.11 | 1.19 | 196,380 | 1.19 |
| 12/01/2025 | 1.46 | 1.55 | 1.36 | 1.38 | 84,085 | 1.38 |
| 11/28/2025 | 1.52 | 1.56 | 1.42 | 1.47 | 50,113 | 1.47 |
| 11/26/2025 | 1.42 | 1.52 | 1.37 | 1.48 | 100,752 | 1.48 |
| 11/25/2025 | 1.42 | 1.48 | 1.32 | 1.35 | 94,829 | 1.35 |
| 11/24/2025 | 1.49 | 1.56 | 1.39 | 1.42 | 287,922 | 1.42 |
| 11/21/2025 | 1.08 | 1.65 | 1.07 | 1.48 | 545,168 | 1.48 |
| 11/20/2025 | 1.40 | 1.45 | 1.22 | 1.24 | 444,806 | 1.24 |
| 11/19/2025 | 1.83 | 1.83 | 1.31 | 1.35 | 529,169 | 1.35 |
| 11/18/2025 | 2.14 | 2.18 | 1.68 | 1.79 | 375,265 | 1.79 |
| 11/17/2025 | 2.14 | 2.14 | 1.97 | 1.98 | 67,457 | 1.98 |
| 11/14/2025 | 2.20 | 2.22 | 1.96 | 2.14 | 193,263 | 2.14 |
| 11/13/2025 | 2.47 | 2.90 | 2.20 | 2.22 | 341,426 | 2.22 |
| 11/12/2025 | 2.89 | 2.90 | 2.35 | 2.40 | 295,689 | 2.40 |
| 11/11/2025 | 2.73 | 3.05 | 2.69 | 2.81 | 394,628 | 2.81 |
| 11/10/2025 | 2.74 | 3.01 | 2.70 | 2.73 | 76,928 | 2.73 |
| 11/07/2025 | 2.62 | 2.91 | 2.61 | 2.74 | 149,081 | 2.74 |
| 11/06/2025 | 2.87 | 3.07 | 2.64 | 2.74 | 63,576 | 2.74 |
| 11/05/2025 | 3.08 | 3.09 | 2.81 | 2.86 | 135,625 | 2.86 |
| 11/04/2025 | 3.28 | 3.31 | 2.96 | 3.05 | 78,391 | 3.05 |
| 11/03/2025 | 3.53 | 3.53 | 3.15 | 3.37 | 87,110 | 3.37 |
| 10/31/2025 | 3.73 | 3.86 | 3.37 | 3.50 | 181,880 | 3.50 |