5 DAY PERFORMANCE
-60.16%
1 MONTH PERFORMANCE
-72.00%
3 MONTH PERFORMANCE
+51.66%
6 MONTH PERFORMANCE
-34.49%
YEAR-TO-DATE PERFORMANCE
+1.24%
1 YEAR PERFORMANCE
-81.44%
Lottery.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.09 | $1.08 (-1.38%) | $1.11 | $1.06 | 139,840 | $6.04 M |
| 03/11/2025 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.05 | 359,314 | $5.96 M |
| 03/10/2025 | $1.15 | $1.09 (-5.22%) | $1.21 | $1.06 | 689,077 | $5.96 M |
| 03/07/2025 | $1.06 | $1.23 (16.04%) | $1.28 | $1.02 | 2.02 M | $6.72 M |
| 03/06/2025 | $1.12 | $1.02 (-8.93%) | $1.12 | $0.96 | 1.11 M | $5.57 M |
| 03/05/2025 | $1.20 | $1.12 (-6.67%) | $1.26 | $1.05 | 1.13 M | $6.12 M |
| 03/04/2025 | $1.23 | $1.17 (-4.88%) | $1.38 | $1.15 | 1.12 M | $6.39 M |
| 03/03/2025 | $1.43 | $1.27 (-11.19%) | $1.46 | $1.26 | 654,048 | $6.94 M |
| 02/28/2025 | $1.40 | $1.40 (0%) | $1.45 | $1.35 | 616,814 | $7.65 M |
| 02/27/2025 | $1.47 | $1.40 (-4.76%) | $1.70 | $1.40 | 3.24 M | $7.65 M |
| 02/26/2025 | $1.29 | $1.53 (18.6%) | $1.69 | $1.28 | 2.71 M | $8.36 M |
| 02/25/2025 | $1.45 | $1.34 (-7.59%) | $1.47 | $1.21 | 1.36 M | $7.32 M |
| 02/24/2025 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.31 | 1.30 M | $7.43 M |
| 02/21/2025 | $1.72 | $1.38 (-19.77%) | $1.90 | $1.32 | 8.24 M | $7.54 M |
| 02/20/2025 | $1.32 | $1.46 (10.61%) | $1.75 | $1.30 | 6.14 M | $7.98 M |
| 02/19/2025 | $1.52 | $1.29 (-15.13%) | $1.53 | $1.29 | 1.15 M | $7.05 M |
| 02/18/2025 | $1.58 | $1.50 (-5.06%) | $1.62 | $1.45 | 1.48 M | $8.20 M |
| 02/14/2025 | $1.74 | $1.60 (-8.05%) | $2.04 | $1.57 | 10.53 M | $8.74 M |
| 02/13/2025 | $1.72 | $1.41 (-18.02%) | $1.73 | $1.37 | 3.52 M | $7.71 M |
| 02/12/2025 | $1.79 | $1.75 (-2.23%) | $2.06 | $1.66 | 7.82 M | $9.56 M |
| 02/11/2025 | $1.30 | $2.21 (70%) | $2.33 | $1.24 | 56.53 M | $12.08 M |
| 02/10/2025 | $1.20 | $1.24 (3.33%) | $1.43 | $1.00 | 10.63 M | $6.78 M |
| 02/07/2025 | $1.70 | $1.60 (-5.88%) | $1.84 | $1.33 | 60.23 M | $8.74 M |
| 02/06/2025 | $0.49 | $1.41 (187.76%) | $1.58 | $0.47 | 272.77 M | $7.71 M |
| 02/05/2025 | $0.46 | $0.49 (7.6%) | $0.49 | $0.41 | 5.50 M | $2.68 M |
| 02/04/2025 | $0.30 | $0.59 (93.35%) | $0.74 | $0.30 | 129.21 M | $3.21 M |
| 02/03/2025 | $0.32 | $0.31 (-3.7%) | $0.32 | $0.30 | 107,818 | $1.71 M |
| 01/31/2025 | $0.31 | $0.32 (2.9%) | $0.33 | $0.30 | 101,000 | $1.74 M |
| 01/30/2025 | $0.32 | $0.31 (-3.35%) | $0.32 | $0.30 | 40,858 | $1.68 M |
| 01/29/2025 | $0.31 | $0.32 (1.96%) | $0.33 | $0.30 | 77,608 | $1.74 M |
| 01/28/2025 | $0.35 | $0.32 (-7.48%) | $0.35 | $0.31 | 134,805 | $1.76 M |
| 01/27/2025 | $0.32 | $0.35 (9.03%) | $0.35 | $0.32 | 111,000 | $1.91 M |
| 01/24/2025 | $0.32 | $0.33 (3.83%) | $0.34 | $0.31 | 352,800 | $1.81 M |
| 01/23/2025 | $0.33 | $0.33 (-1.8%) | $0.35 | $0.31 | 190,447 | $1.79 M |
| 01/22/2025 | $0.35 | $0.33 (-4.8%) | $0.40 | $0.32 | 170,133 | $1.82 M |
| 01/21/2025 | $0.37 | $0.35 (-5.38%) | $0.39 | $0.34 | 244,500 | $1.92 M |
| 01/17/2025 | $0.39 | $0.37 (-6.63%) | $0.40 | $0.37 | 90,716 | $2.00 M |
| 01/16/2025 | $0.39 | $0.38 (-2.26%) | $0.40 | $0.36 | 219,196 | $2.08 M |
| 01/15/2025 | $0.38 | $0.39 (2.37%) | $0.40 | $0.37 | 469,730 | $2.13 M |
| 01/14/2025 | $0.41 | $0.38 (-5.93%) | $0.45 | $0.37 | 353,600 | $2.08 M |
| 01/13/2025 | $0.47 | $0.44 (-6.57%) | $0.48 | $0.43 | 99,604 | $2.42 M |
| 01/10/2025 | $0.43 | $0.47 (9.87%) | $0.47 | $0.43 | 312,800 | $2.59 M |
| 01/08/2025 | $0.49 | $0.45 (-7.79%) | $0.49 | $0.43 | 244,100 | $2.46 M |
| 01/07/2025 | $0.49 | $0.47 (-4.06%) | $0.51 | $0.46 | 203,100 | $2.57 M |
| 01/06/2025 | $0.55 | $0.49 (-10.45%) | $0.57 | $0.49 | 434,449 | $2.69 M |
| 01/03/2025 | $0.48 | $0.55 (13.43%) | $0.58 | $0.45 | 232,636 | $2.99 M |
| 01/02/2025 | $0.50 | $0.49 (-2.15%) | $0.51 | $0.48 | 176,535 | $2.68 M |
| 12/31/2024 | $0.53 | $0.48 (-8.68%) | $0.54 | $0.47 | 176,700 | $2.65 M |
| 12/30/2024 | $0.55 | $0.52 (-5.45%) | $0.55 | $0.49 | 447,813 | $2.84 M |
| 12/27/2024 | $0.48 | $0.52 (8.06%) | $0.56 | $0.42 | 730,625 | $2.83 M |
| 12/26/2024 | $0.38 | $0.47 (22.89%) | $0.48 | $0.38 | 604,601 | $2.58 M |
| 12/24/2024 | $0.44 | $0.40 (-8.58%) | $0.44 | $0.36 | 602,500 | $2.18 M |
| 12/23/2024 | $0.46 | $0.46 (2.06%) | $0.49 | $0.34 | 3.55 M | $2.54 M |
| 12/20/2024 | $0.30 | $0.42 (39.13%) | $0.58 | $0.24 | 13.32 M | $2.27 M |
| 12/19/2024 | $0.28 | $0.29 (5.4%) | $0.30 | $0.28 | 73,286 | $1.60 M |
| 12/18/2024 | $0.28 | $0.28 (0.39%) | $0.32 | $0.28 | 153,700 | $1.54 M |
| 12/17/2024 | $0.32 | $0.28 (-13.06%) | $0.33 | $0.28 | 320,294 | $1.54 M |
| 12/16/2024 | $0.31 | $0.33 (6.65%) | $0.34 | $0.31 | 512,600 | $1.82 M |
| 12/13/2024 | $0.33 | $0.32 (-4.88%) | $0.33 | $0.31 | 151,500 | $1.74 M |
| 12/12/2024 | $0.31 | $0.32 (3.56%) | $0.35 | $0.31 | 141,971 | $1.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
