Lottery.com Inc. (SEGG)
NASDAQ: SEGG · Real-Time Price · USD
1.430
-0.150 (-9.49%)
At close: Dec 5, 2025, 4:00 PM EST
1.480
+0.050 (3.50%)
After-hours: Dec 5, 2025, 4:51 PM EST
Lottery.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.55 | 1.80 | 1.40 | 1.43 | 1.43 | -9.49% | 184,895 |
| Dec 4, 2025 | 1.39 | 1.62 | 1.30 | 1.58 | 1.58 | 13.67% | 141,964 |
| Dec 3, 2025 | 1.21 | 1.43 | 1.20 | 1.39 | 1.39 | 16.81% | 95,457 |
| Dec 2, 2025 | 1.36 | 1.36 | 1.11 | 1.19 | 1.19 | -13.77% | 195,980 |
| Dec 1, 2025 | 1.46 | 1.55 | 1.36 | 1.38 | 1.38 | -6.12% | 84,085 |
| Nov 28, 2025 | 1.52 | 1.56 | 1.42 | 1.47 | 1.47 | -0.68% | 50,113 |
| Nov 26, 2025 | 1.42 | 1.52 | 1.37 | 1.48 | 1.48 | 9.63% | 99,652 |
| Nov 25, 2025 | 1.42 | 1.48 | 1.32 | 1.35 | 1.35 | -4.93% | 94,829 |
| Nov 24, 2025 | 1.49 | 1.56 | 1.39 | 1.42 | 1.42 | -4.05% | 287,943 |
| Nov 21, 2025 | 1.08 | 1.65 | 1.07 | 1.48 | 1.48 | 19.35% | 543,822 |
| Nov 20, 2025 | 1.40 | 1.45 | 1.22 | 1.24 | 1.24 | -8.15% | 443,695 |
| Nov 19, 2025 | 1.83 | 1.83 | 1.31 | 1.35 | 1.35 | -24.58% | 529,525 |
| Nov 18, 2025 | 2.14 | 2.18 | 1.68 | 1.79 | 1.79 | -9.60% | 375,291 |
| Nov 17, 2025 | 2.14 | 2.14 | 1.97 | 1.98 | 1.98 | -7.48% | 67,749 |
| Nov 14, 2025 | 2.20 | 2.22 | 1.96 | 2.14 | 2.14 | -3.60% | 193,263 |
| Nov 13, 2025 | 2.47 | 2.90 | 2.20 | 2.22 | 2.22 | -7.50% | 341,432 |
| Nov 12, 2025 | 2.89 | 2.90 | 2.35 | 2.40 | 2.40 | -14.59% | 308,954 |
| Nov 11, 2025 | 2.73 | 3.05 | 2.69 | 2.81 | 2.81 | 2.93% | 394,849 |
| Nov 10, 2025 | 2.74 | 3.02 | 2.70 | 2.73 | 2.73 | -0.36% | 76,980 |
| Nov 7, 2025 | 2.62 | 2.91 | 2.61 | 2.74 | 2.74 | - | 149,081 |
| Nov 6, 2025 | 2.87 | 3.07 | 2.64 | 2.74 | 2.74 | -4.20% | 63,725 |
| Nov 5, 2025 | 3.08 | 3.09 | 2.81 | 2.86 | 2.86 | -6.23% | 135,750 |
| Nov 4, 2025 | 3.28 | 3.32 | 2.96 | 3.05 | 3.05 | -9.50% | 78,393 |
| Nov 3, 2025 | 3.53 | 3.53 | 3.15 | 3.37 | 3.37 | -3.71% | 87,182 |
| Oct 31, 2025 | 3.73 | 3.86 | 3.37 | 3.50 | 3.50 | -1.41% | 181,880 |
| Oct 30, 2025 | 4.28 | 4.64 | 3.47 | 3.55 | 3.55 | -18.76% | 461,554 |
| Oct 29, 2025 | 4.34 | 4.95 | 4.34 | 4.37 | 4.37 | -1.13% | 247,907 |
| Oct 28, 2025 | 4.41 | 4.72 | 4.10 | 4.42 | 4.42 | 0.23% | 80,877 |
| Oct 27, 2025 | 4.56 | 4.66 | 4.36 | 4.41 | 4.41 | -1.56% | 51,022 |
| Oct 24, 2025 | 4.75 | 4.78 | 4.31 | 4.48 | 4.48 | -2.82% | 27,673 |
| Oct 23, 2025 | 4.70 | 4.77 | 4.41 | 4.61 | 4.61 | -1.71% | 68,246 |
| Oct 22, 2025 | 4.85 | 4.85 | 4.58 | 4.69 | 4.69 | -3.89% | 31,155 |
| Oct 21, 2025 | 4.56 | 5.12 | 4.48 | 4.88 | 4.88 | 10.66% | 147,308 |
| Oct 20, 2025 | 4.15 | 4.57 | 4.01 | 4.41 | 4.41 | 7.82% | 95,530 |
| Oct 17, 2025 | 4.00 | 4.35 | 3.86 | 4.09 | 4.09 | 2.00% | 35,729 |
| Oct 16, 2025 | 4.50 | 4.54 | 3.90 | 4.01 | 4.01 | -10.29% | 95,517 |
| Oct 15, 2025 | 4.84 | 4.84 | 4.31 | 4.47 | 4.47 | -1.11% | 83,588 |
| Oct 14, 2025 | 4.65 | 4.78 | 4.37 | 4.52 | 4.52 | -2.80% | 103,886 |
| Oct 13, 2025 | 3.77 | 4.78 | 3.54 | 4.65 | 4.65 | 24.83% | 281,994 |
| Oct 10, 2025 | 4.00 | 4.14 | 3.72 | 3.73 | 3.73 | -6.87% | 97,731 |
| Oct 9, 2025 | 3.98 | 4.17 | 3.95 | 4.00 | 4.00 | 1.27% | 88,693 |
| Oct 8, 2025 | 4.10 | 4.20 | 3.92 | 3.95 | 3.95 | -2.23% | 121,677 |
| Oct 7, 2025 | 4.02 | 4.17 | 4.01 | 4.04 | 4.04 | 0.75% | 62,757 |
| Oct 6, 2025 | 4.30 | 4.35 | 3.80 | 4.01 | 4.01 | -6.09% | 124,477 |
| Oct 3, 2025 | 4.32 | 4.61 | 4.06 | 4.27 | 4.27 | -4.26% | 68,761 |
| Oct 2, 2025 | 4.43 | 4.50 | 4.25 | 4.46 | 4.46 | 0.63% | 80,729 |
| Oct 1, 2025 | 4.27 | 4.71 | 4.27 | 4.43 | 4.43 | 0.50% | 100,252 |
| Sep 30, 2025 | 4.46 | 4.59 | 4.29 | 4.41 | 4.41 | -1.12% | 61,277 |
| Sep 29, 2025 | 4.97 | 4.97 | 4.40 | 4.46 | 4.46 | -7.28% | 79,176 |
| Sep 26, 2025 | 4.90 | 5.00 | 4.67 | 4.81 | 4.81 | -3.80% | 80,402 |
| Sep 25, 2025 | 5.05 | 5.05 | 4.90 | 5.00 | 5.00 | - | 52,585 |
| Sep 24, 2025 | 5.01 | 5.22 | 4.90 | 5.00 | 5.00 | -1.19% | 61,168 |
| Sep 23, 2025 | 5.42 | 5.42 | 4.94 | 5.06 | 5.06 | -7.16% | 63,999 |
| Sep 22, 2025 | 5.27 | 5.66 | 5.11 | 5.45 | 5.45 | 0.93% | 42,578 |
| Sep 19, 2025 | 5.19 | 5.51 | 4.97 | 5.40 | 5.40 | 4.05% | 125,861 |
| Sep 18, 2025 | 5.00 | 5.33 | 4.90 | 5.19 | 5.19 | 3.59% | 83,119 |
| Sep 17, 2025 | 5.12 | 5.76 | 5.01 | 5.01 | 5.01 | -1.38% | 105,771 |
| Sep 16, 2025 | 5.47 | 5.81 | 5.05 | 5.08 | 5.08 | -7.04% | 60,448 |
| Sep 15, 2025 | 5.30 | 5.85 | 5.30 | 5.47 | 5.47 | 3.11% | 86,305 |
| Sep 12, 2025 | 5.75 | 5.80 | 5.30 | 5.30 | 5.30 | -5.86% | 34,091 |
| Sep 11, 2025 | 5.98 | 6.00 | 5.60 | 5.63 | 5.63 | -4.98% | 57,414 |
| Sep 10, 2025 | 5.82 | 6.16 | 5.82 | 5.93 | 5.93 | 1.80% | 35,886 |
| Sep 9, 2025 | 5.70 | 6.00 | 5.39 | 5.82 | 5.82 | 0.34% | 26,758 |
| Sep 8, 2025 | 6.11 | 6.19 | 5.56 | 5.80 | 5.80 | -4.92% | 61,684 |
| Sep 5, 2025 | 6.12 | 6.48 | 5.83 | 6.10 | 6.10 | -0.81% | 48,422 |
| Sep 4, 2025 | 6.35 | 7.00 | 5.81 | 6.15 | 6.15 | -2.54% | 170,332 |
| Sep 3, 2025 | 5.55 | 6.64 | 5.55 | 6.31 | 6.31 | 13.29% | 133,194 |
| Sep 2, 2025 | 4.82 | 5.59 | 4.82 | 5.57 | 5.57 | 11.40% | 210,636 |
| Aug 29, 2025 | 4.17 | 5.08 | 3.96 | 5.00 | 5.00 | -16.29% | 1,216,875 |
| Aug 28, 2025 | 6.30 | 6.30 | 5.40 | 5.97 | 5.97 | -5.49% | 97,039 |
| Aug 27, 2025 | 7.51 | 7.51 | 6.30 | 6.32 | 6.32 | -15.85% | 120,395 |
| Aug 26, 2025 | 7.17 | 7.56 | 7.10 | 7.51 | 7.51 | 4.38% | 37,913 |
| Aug 25, 2025 | 7.61 | 7.61 | 7.10 | 7.20 | 7.20 | -5.33% | 40,403 |
| Aug 22, 2025 | 7.20 | 8.00 | 7.20 | 7.60 | 7.60 | 5.19% | 39,846 |
| Aug 21, 2025 | 7.90 | 7.94 | 7.13 | 7.23 | 7.23 | -9.64% | 35,204 |
| Aug 20, 2025 | 8.03 | 8.39 | 7.80 | 8.00 | 8.00 | -2.61% | 32,191 |
| Aug 19, 2025 | 8.40 | 8.43 | 8.00 | 8.21 | 8.21 | -2.79% | 25,798 |
| Aug 18, 2025 | 8.50 | 8.65 | 8.19 | 8.45 | 8.45 | -2.67% | 26,857 |
| Aug 15, 2025 | 8.90 | 9.04 | 8.50 | 8.68 | 8.68 | -5.41% | 13,352 |
| Aug 14, 2025 | 8.05 | 9.50 | 8.00 | 9.17 | 9.17 | 11.88% | 59,070 |
| Aug 13, 2025 | 8.11 | 8.30 | 7.90 | 8.20 | 8.20 | -1.09% | 31,096 |
| Aug 12, 2025 | 8.70 | 8.80 | 8.00 | 8.29 | 8.29 | 3.62% | 23,057 |
| Aug 11, 2025 | 8.05 | 8.85 | 7.81 | 8.00 | 8.00 | -1.23% | 65,000 |
| Aug 8, 2025 | 8.51 | 8.79 | 8.05 | 8.10 | 8.10 | -6.79% | 55,501 |
| Aug 7, 2025 | 8.83 | 9.00 | 8.50 | 8.69 | 8.69 | -4.51% | 40,319 |
| Aug 6, 2025 | 9.10 | 9.50 | 8.81 | 9.10 | 9.10 | -1.09% | 28,810 |
| Aug 5, 2025 | 8.76 | 9.40 | 8.70 | 9.20 | 9.20 | 2.79% | 19,810 |
| Aug 4, 2025 | 9.30 | 9.56 | 8.83 | 8.95 | 8.95 | -3.77% | 67,844 |
| Aug 1, 2025 | 9.80 | 10.10 | 9.21 | 9.30 | 9.30 | -4.23% | 65,099 |
| Jul 31, 2025 | 11.10 | 11.30 | 9.71 | 9.71 | 9.71 | -10.07% | 155,369 |
| Jul 30, 2025 | 9.94 | 11.30 | 9.94 | 10.80 | 10.80 | 15.71% | 65,885 |
| Jul 29, 2025 | 10.10 | 10.30 | 9.20 | 9.33 | 9.33 | -6.66% | 63,657 |
| Jul 28, 2025 | 11.30 | 11.30 | 10.00 | 10.00 | 10.00 | -10.71% | 120,878 |
| Jul 25, 2025 | 11.60 | 11.90 | 11.20 | 11.20 | 11.20 | -3.45% | 50,904 |
| Jul 24, 2025 | 12.00 | 12.03 | 11.60 | 11.60 | 11.60 | -1.69% | 33,128 |
| Jul 23, 2025 | 12.10 | 12.30 | 11.80 | 11.80 | 11.80 | -3.28% | 55,017 |
| Jul 22, 2025 | 12.20 | 12.40 | 11.80 | 12.20 | 12.20 | -0.81% | 88,425 |
| Jul 21, 2025 | 12.75 | 13.10 | 11.89 | 12.30 | 12.30 | 6.03% | 133,009 |
| Jul 18, 2025 | 12.05 | 12.80 | 11.40 | 11.60 | 11.60 | -0.85% | 732,096 |
| Jul 17, 2025 | 12.10 | 12.20 | 11.70 | 11.70 | 11.70 | -0.85% | 47,660 |