5 DAY PERFORMANCE
-7.58%
1 MONTH PERFORMANCE
-7.61%
3 MONTH PERFORMANCE
+166.46%
6 MONTH PERFORMANCE
+183.33%
YEAR-TO-DATE PERFORMANCE
+75.62%
1 YEAR PERFORMANCE
-53.30%
Lottery.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.84 | $0.85 (1.2%) | $0.86 | $0.78 | 327,987 | $7.34 M |
| 04/29/2025 | $0.87 | $0.85 (-1.62%) | $0.89 | $0.83 | 276,031 | $7.38 M |
| 04/28/2025 | $0.91 | $0.88 (-3.84%) | $0.96 | $0.86 | 771,617 | $7.56 M |
| 04/25/2025 | $0.97 | $0.92 (-5.19%) | $0.98 | $0.87 | 303,517 | $7.94 M |
| 04/24/2025 | $0.82 | $0.95 (15.83%) | $0.96 | $0.81 | 385,704 | $8.18 M |
| 04/23/2025 | $0.82 | $0.83 (1.22%) | $0.89 | $0.77 | 607,830 | $7.17 M |
| 04/22/2025 | $0.69 | $0.80 (15.8%) | $0.80 | $0.64 | 225,645 | $6.90 M |
| 04/21/2025 | $0.70 | $0.67 (-5.29%) | $0.70 | $0.63 | 66,100 | $5.77 M |
| 04/17/2025 | $0.73 | $0.70 (-3.04%) | $0.73 | $0.62 | 128,500 | $6.09 M |
| 04/16/2025 | $0.75 | $0.73 (-2.2%) | $0.76 | $0.72 | 73,607 | $6.34 M |
| 04/15/2025 | $0.76 | $0.76 (-1.02%) | $0.77 | $0.74 | 105,824 | $6.52 M |
| 04/14/2025 | $0.80 | $0.80 (-0.34%) | $0.82 | $0.76 | 156,238 | $6.89 M |
| 04/11/2025 | $0.85 | $0.80 (-5.29%) | $0.85 | $0.77 | 464,100 | $6.95 M |
| 04/10/2025 | $0.80 | $0.85 (6.3%) | $0.85 | $0.77 | 155,365 | $7.30 M |
| 04/09/2025 | $0.75 | $0.79 (5.41%) | $0.84 | $0.72 | 240,446 | $6.83 M |
| 04/08/2025 | $0.83 | $0.76 (-8.43%) | $0.89 | $0.76 | 351,000 | $6.54 M |
| 04/07/2025 | $0.85 | $0.80 (-5.46%) | $1.18 | $0.74 | 2.77 M | $6.94 M |
| 04/04/2025 | $0.89 | $0.90 (0.7%) | $0.93 | $0.86 | 327,500 | $7.74 M |
| 04/03/2025 | $0.89 | $0.92 (3.35%) | $0.92 | $0.83 | 150,302 | $7.94 M |
| 04/02/2025 | $0.94 | $0.90 (-3.91%) | $0.95 | $0.90 | 165,400 | $7.80 M |
| 04/01/2025 | $0.87 | $0.92 (5.75%) | $1.00 | $0.85 | 236,900 | $7.95 M |
| 03/31/2025 | $0.93 | $0.89 (-4.3%) | $0.94 | $0.83 | 359,037 | $7.69 M |
| 03/28/2025 | $0.98 | $0.94 (-4.08%) | $1.18 | $0.91 | 3.06 M | $8.12 M |
| 03/27/2025 | $1.04 | $0.96 (-7.69%) | $1.04 | $0.88 | 609,535 | $8.29 M |
| 03/26/2025 | $1.05 | $1.04 (-0.95%) | $1.11 | $1.03 | 261,808 | $8.98 M |
| 03/25/2025 | $1.06 | $1.07 (0.94%) | $1.12 | $1.03 | 397,744 | $9.24 M |
| 03/24/2025 | $1.09 | $1.05 (-3.67%) | $1.14 | $1.03 | 479,446 | $9.07 M |
| 03/21/2025 | $1.09 | $1.08 (-0.92%) | $1.15 | $1.06 | 333,200 | $9.33 M |
| 03/20/2025 | $1.04 | $1.10 (5.77%) | $1.21 | $1.01 | 1.01 M | $9.50 M |
| 03/19/2025 | $0.96 | $1.03 (7.29%) | $1.08 | $0.96 | 854,200 | $8.90 M |
| 03/18/2025 | $0.95 | $0.98 (3.22%) | $1.06 | $0.81 | 729,702 | $8.43 M |
| 03/17/2025 | $1.05 | $0.93 (-11.04%) | $1.08 | $0.93 | 589,347 | $8.07 M |
| 03/14/2025 | $1.03 | $1.04 (0.97%) | $1.07 | $1.01 | 251,228 | $8.98 M |
| 03/13/2025 | $1.07 | $1.03 (-3.74%) | $1.11 | $1.01 | 214,000 | $8.90 M |
| 03/12/2025 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.06 | 245,800 | $9.24 M |
| 03/11/2025 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.05 | 362,400 | $9.41 M |
| 03/10/2025 | $1.15 | $1.09 (-5.22%) | $1.21 | $1.06 | 689,077 | $9.41 M |
| 03/07/2025 | $1.06 | $1.23 (16.04%) | $1.28 | $1.02 | 2.02 M | $10.62 M |
| 03/06/2025 | $1.12 | $1.02 (-8.93%) | $1.12 | $0.96 | 1.11 M | $8.81 M |
| 03/05/2025 | $1.20 | $1.12 (-6.67%) | $1.26 | $1.05 | 1.13 M | $9.67 M |
| 03/04/2025 | $1.23 | $1.17 (-4.88%) | $1.38 | $1.15 | 1.12 M | $10.11 M |
| 03/03/2025 | $1.43 | $1.27 (-11.19%) | $1.46 | $1.26 | 654,048 | $10.97 M |
| 02/28/2025 | $1.40 | $1.40 (0%) | $1.45 | $1.35 | 616,814 | $12.09 M |
| 02/27/2025 | $1.47 | $1.40 (-4.76%) | $1.70 | $1.40 | 3.24 M | $12.09 M |
| 02/26/2025 | $1.29 | $1.53 (18.6%) | $1.69 | $1.28 | 2.71 M | $13.22 M |
| 02/25/2025 | $1.45 | $1.34 (-7.59%) | $1.47 | $1.21 | 1.36 M | $11.57 M |
| 02/24/2025 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.31 | 1.30 M | $11.75 M |
| 02/21/2025 | $1.72 | $1.38 (-19.77%) | $1.90 | $1.32 | 8.24 M | $11.92 M |
| 02/20/2025 | $1.32 | $1.46 (10.61%) | $1.75 | $1.30 | 6.14 M | $12.61 M |
| 02/19/2025 | $1.52 | $1.29 (-15.13%) | $1.53 | $1.29 | 1.15 M | $11.14 M |
| 02/18/2025 | $1.58 | $1.50 (-5.06%) | $1.62 | $1.45 | 1.48 M | $12.96 M |
| 02/14/2025 | $1.74 | $1.60 (-8.05%) | $2.04 | $1.57 | 10.53 M | $13.82 M |
| 02/13/2025 | $1.72 | $1.41 (-18.02%) | $1.73 | $1.37 | 3.52 M | $12.18 M |
| 02/12/2025 | $1.79 | $1.75 (-2.23%) | $2.06 | $1.66 | 7.82 M | $15.12 M |
| 02/11/2025 | $1.30 | $2.21 (70%) | $2.33 | $1.24 | 56.53 M | $19.09 M |
| 02/10/2025 | $1.20 | $1.24 (3.33%) | $1.43 | $1.00 | 10.63 M | $10.71 M |
| 02/07/2025 | $1.70 | $1.60 (-5.88%) | $1.84 | $1.33 | 60.23 M | $13.82 M |
| 02/06/2025 | $0.49 | $1.41 (187.76%) | $1.58 | $0.47 | 272.77 M | $12.18 M |
| 02/05/2025 | $0.46 | $0.49 (7.6%) | $0.49 | $0.41 | 5.50 M | $4.23 M |
| 02/04/2025 | $0.30 | $0.59 (93.35%) | $0.74 | $0.30 | 129.21 M | $5.08 M |
| 02/03/2025 | $0.32 | $0.31 (-3.7%) | $0.32 | $0.30 | 107,818 | $2.69 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.
