-
5 DAY PERFORMANCE
+4.45% -
1 MONTH PERFORMANCE
-35.29% -
3 MONTH PERFORMANCE
-59.56% -
6 MONTH PERFORMANCE
-81.36% -
YEAR-TO-DATE PERFORMANCE
-87.82% -
1 YEAR PERFORMANCE
-81.77%
Lottery.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.33 | $0.33 (-0.82%) | $0.33 | $0.31 | 18,595 | |
| 11/20/2024 | $0.35 | $0.31 (-11.43%) | $0.35 | $0.31 | 90,460 | $1.26 M |
| 11/19/2024 | $0.34 | $0.34 (-0.93%) | $0.34 | $0.33 | 87,900 | $1.38 M |
| 11/18/2024 | $0.34 | $0.33 (-5.25%) | $0.34 | $0.33 | 71,236 | $1.32 M |
| 11/15/2024 | $0.32 | $0.32 (-2.18%) | $0.33 | $0.31 | 98,670 | $1.29 M |
| 11/14/2024 | $0.34 | $0.31 (-8.88%) | $0.34 | $0.30 | 141,379 | $1.25 M |
| 11/13/2024 | $0.31 | $0.30 (-1.01%) | $0.33 | $0.30 | 33,248 | $1.24 M |
| 11/12/2024 | $0.35 | $0.31 (-10.69%) | $0.35 | $0.30 | 134,100 | $1.27 M |
| 11/11/2024 | $0.32 | $0.35 (8.12%) | $0.35 | $0.32 | 176,469 | $1.41 M |
| 11/08/2024 | $0.28 | $0.32 (13.46%) | $0.35 | $0.28 | 414,210 | $1.29 M |
| 11/07/2024 | $0.27 | $0.29 (5.9%) | $0.29 | $0.27 | 78,812 | $1.17 M |
| 11/06/2024 | $0.27 | $0.28 (3.21%) | $0.29 | $0.27 | 159,026 | $1.14 M |
| 11/05/2024 | $0.25 | $0.27 (8.52%) | $0.29 | $0.24 | 278,169 | $1.10 M |
| 11/04/2024 | $0.30 | $0.26 (-14.72%) | $0.30 | $0.22 | 1.12 M | $1.04 M |
| 11/01/2024 | $0.39 | $0.30 (-23.1%) | $0.40 | $0.28 | 2.55 M | $1.22 M |
| 10/31/2024 | $0.41 | $0.37 (-10.69%) | $0.44 | $0.37 | 90,870 | $1.51 M |
| 10/30/2024 | $0.43 | $0.43 (-1.34%) | $0.44 | $0.41 | 29,641 | $1.74 M |
| 10/29/2024 | $0.44 | $0.43 (-1.12%) | $0.45 | $0.41 | 191,300 | $1.76 M |
| 10/28/2024 | $0.44 | $0.44 (1.72%) | $0.45 | $0.41 | 69,700 | $1.80 M |
| 10/25/2024 | $0.46 | $0.45 (-2.39%) | $0.47 | $0.42 | 172,400 | $1.83 M |
| 10/24/2024 | $0.50 | $0.45 (-9.16%) | $0.51 | $0.44 | 485,000 | $1.83 M |
| 10/23/2024 | $0.46 | $0.45 (-1.57%) | $0.52 | $0.45 | 155,020 | $1.84 M |
| 10/22/2024 | $0.50 | $0.49 (-2.84%) | $0.52 | $0.49 | 65,144 | $1.99 M |
| 10/21/2024 | $0.54 | $0.51 (-5.61%) | $0.54 | $0.51 | 50,114 | $2.08 M |
| 10/18/2024 | $0.56 | $0.57 (1.23%) | $0.57 | $0.53 | 73,100 | $2.31 M |
| 10/17/2024 | $0.52 | $0.55 (6.67%) | $0.57 | $0.51 | 172,799 | $2.24 M |
| 10/16/2024 | $0.55 | $0.58 (4.17%) | $0.58 | $0.55 | 26,194 | $2.34 M |
| 10/15/2024 | $0.55 | $0.57 (4.8%) | $0.60 | $0.54 | 51,822 | $2.34 M |
| 10/14/2024 | $0.53 | $0.54 (2.96%) | $0.55 | $0.53 | 30,889 | $2.21 M |
| 10/11/2024 | $0.53 | $0.53 (1.12%) | $0.55 | $0.52 | 30,904 | $2.16 M |
| 10/10/2024 | $0.55 | $0.55 (-0.2%) | $0.55 | $0.53 | 17,241 | $2.23 M |
| 10/09/2024 | $0.55 | $0.53 (-3.64%) | $0.58 | $0.53 | 33,664 | $2.16 M |
| 10/08/2024 | $0.54 | $0.53 (-2.35%) | $0.56 | $0.53 | 29,047 | $2.16 M |
| 10/07/2024 | $0.56 | $0.54 (-2.28%) | $0.56 | $0.54 | 19,900 | $2.22 M |
| 10/04/2024 | $0.55 | $0.56 (1.63%) | $0.56 | $0.54 | 15,400 | $2.28 M |
| 10/03/2024 | $0.54 | $0.53 (-1.85%) | $0.55 | $0.53 | 26,700 | $2.16 M |
| 10/02/2024 | $0.54 | $0.54 (0%) | $0.58 | $0.54 | 14,608 | $2.20 M |
| 10/01/2024 | $0.57 | $0.55 (-3.49%) | $0.58 | $0.55 | 10,731 | $2.25 M |
| 09/30/2024 | $0.59 | $0.60 (2.03%) | $0.63 | $0.54 | 64,911 | $2.44 M |
| 09/27/2024 | $0.56 | $0.59 (4.43%) | $0.59 | $0.56 | 51,014 | $2.40 M |
| 09/26/2024 | $0.55 | $0.56 (2.17%) | $0.57 | $0.52 | 70,237 | $2.29 M |
| 09/25/2024 | $0.56 | $0.57 (2.07%) | $0.66 | $0.55 | 211,452 | $2.33 M |
| 09/24/2024 | $0.62 | $0.59 (-5.34%) | $0.62 | $0.53 | 41,039 | $2.39 M |
| 09/23/2024 | $0.52 | $0.60 (15.14%) | $0.61 | $0.52 | 242,631 | $2.45 M |
| 09/20/2024 | $0.56 | $0.52 (-6.79%) | $0.59 | $0.51 | 524,627 | $2.12 M |
| 09/19/2024 | $0.69 | $0.64 (-7.25%) | $0.70 | $0.59 | 64,016 | $2.60 M |
| 09/18/2024 | $0.70 | $0.67 (-4.71%) | $0.71 | $0.66 | 96,928 | $2.71 M |
| 09/17/2024 | $0.73 | $0.70 (-3.93%) | $0.75 | $0.68 | 78,176 | $2.84 M |
| 09/16/2024 | $0.77 | $0.74 (-3.03%) | $0.77 | $0.73 | 21,274 | $3.02 M |
| 09/13/2024 | $0.75 | $0.76 (1.33%) | $0.77 | $0.73 | 25,754 | $3.09 M |
| 09/12/2024 | $0.78 | $0.75 (-3.6%) | $0.78 | $0.72 | 18,411 | $3.04 M |
| 09/11/2024 | $0.78 | $0.74 (-5.26%) | $0.78 | $0.71 | 106,436 | $3.01 M |
| 09/10/2024 | $0.76 | $0.76 (0.24%) | $0.79 | $0.75 | 5,829 | $3.09 M |
| 09/09/2024 | $0.78 | $0.77 (-1.03%) | $0.84 | $0.73 | 122,233 | $3.14 M |
| 09/06/2024 | $0.81 | $0.82 (0.49%) | $0.84 | $0.78 | 79,800 | $3.32 M |
| 09/05/2024 | $0.83 | $0.82 (-0.77%) | $0.84 | $0.80 | 54,600 | $3.35 M |
| 09/04/2024 | $0.75 | $0.81 (8.33%) | $0.82 | $0.75 | 77,024 | $3.28 M |
| 09/03/2024 | $0.79 | $0.75 (-5.64%) | $0.82 | $0.74 | 58,343 | $3.03 M |
| 08/30/2024 | $0.75 | $0.78 (4%) | $0.90 | $0.72 | 560,320 | $3.17 M |
| 08/29/2024 | $0.79 | $0.77 (-2.36%) | $0.79 | $0.75 | 10,914 | $3.13 M |
| 08/28/2024 | $0.78 | $0.75 (-3.36%) | $0.82 | $0.75 | 56,339 | $3.07 M |
| 08/27/2024 | $0.84 | $0.78 (-7.58%) | $0.84 | $0.78 | 43,119 | $3.17 M |
| 08/26/2024 | $0.81 | $0.81 (-0.25%) | $0.84 | $0.76 | 59,000 | $3.29 M |
| 08/23/2024 | $0.75 | $0.76 (0.67%) | $0.79 | $0.72 | 70,514 | $3.07 M |
| 08/22/2024 | $0.80 | $0.75 (-7.06%) | $0.81 | $0.71 | 108,724 | $3.03 M |
| 08/21/2024 | $0.81 | $0.82 (0.75%) | $0.88 | $0.77 | 198,448 | $3.32 M |