Lottery.com Inc. (LTRY)
0.96
-0.08 (-7.69%)
At close: Mar 27, 2025, 3:59 PM
0.94
-1.98%
After-hours: Mar 27, 2025, 07:47 PM EDT
LTRY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 1.05 | 1.11 | 1.03 | 1.04 | -0.03 | -2.80% | 261,808 |
| Mar 25, 2025 | 1.06 | 1.12 | 1.03 | 1.07 | 0.02 | 1.90% | 397,744 |
| Mar 24, 2025 | 1.09 | 1.14 | 1.03 | 1.05 | -0.03 | -2.78% | 479,446 |
| Mar 21, 2025 | 1.09 | 1.15 | 1.06 | 1.08 | -0.02 | -1.82% | 333,200 |
| Mar 20, 2025 | 1.04 | 1.21 | 1.01 | 1.10 | 0.07 | 6.80% | 1,010,600 |
| Mar 19, 2025 | 0.96 | 1.08 | 0.96 | 1.03 | 0.05 | 5.10% | 854,200 |
| Mar 18, 2025 | 0.94 | 1.06 | 0.81 | 0.98 | 0.05 | 5.38% | 729,702 |
| Mar 17, 2025 | 1.05 | 1.08 | 0.93 | 0.93 | -0.11 | -10.58% | 589,347 |
| Mar 14, 2025 | 1.03 | 1.07 | 1.01 | 1.04 | 0.01 | 0.97% | 251,228 |
| Mar 13, 2025 | 1.07 | 1.11 | 1.01 | 1.03 | -0.04 | -3.74% | 214,000 |
| Mar 12, 2025 | 1.09 | 1.11 | 1.06 | 1.07 | -0.02 | -1.83% | 245,800 |
| Mar 11, 2025 | 1.10 | 1.13 | 1.05 | 1.09 | 0.00 | 0.00% | 362,400 |
| Mar 10, 2025 | 1.15 | 1.21 | 1.06 | 1.09 | -0.14 | -11.38% | 689,077 |
| Mar 7, 2025 | 1.06 | 1.28 | 1.02 | 1.23 | 0.21 | 20.59% | 2,021,200 |
| Mar 6, 2025 | 1.12 | 1.12 | 0.96 | 1.02 | -0.10 | -8.93% | 1,112,015 |
| Mar 5, 2025 | 1.20 | 1.26 | 1.05 | 1.12 | -0.05 | -4.27% | 1,125,349 |
| Mar 4, 2025 | 1.23 | 1.38 | 1.15 | 1.17 | -0.10 | -7.87% | 1,123,505 |
| Mar 3, 2025 | 1.43 | 1.46 | 1.26 | 1.27 | -0.13 | -9.29% | 654,048 |
| Feb 28, 2025 | 1.40 | 1.45 | 1.35 | 1.40 | 0.00 | 0.00% | 616,814 |
| Feb 27, 2025 | 1.47 | 1.70 | 1.40 | 1.40 | -0.13 | -8.50% | 3,243,805 |
| Feb 26, 2025 | 1.29 | 1.69 | 1.28 | 1.53 | 0.19 | 14.18% | 2,710,223 |
| Feb 25, 2025 | 1.45 | 1.47 | 1.21 | 1.34 | -0.02 | -1.47% | 1,357,206 |
| Feb 24, 2025 | 1.40 | 1.42 | 1.31 | 1.36 | -0.02 | -1.45% | 1,301,313 |
| Feb 21, 2025 | 1.72 | 1.90 | 1.32 | 1.38 | -0.08 | -5.48% | 8,237,200 |
| Feb 20, 2025 | 1.32 | 1.75 | 1.30 | 1.46 | 0.17 | 13.18% | 6,140,522 |
| Feb 19, 2025 | 1.52 | 1.53 | 1.29 | 1.29 | -0.21 | -14.00% | 1,146,403 |
| Feb 18, 2025 | 1.58 | 1.62 | 1.45 | 1.50 | -0.10 | -6.25% | 1,477,200 |
| Feb 14, 2025 | 1.74 | 2.04 | 1.57 | 1.60 | 0.19 | 13.48% | 10,530,745 |
| Feb 13, 2025 | 1.72 | 1.73 | 1.37 | 1.41 | -0.34 | -19.43% | 3,519,201 |
| Feb 12, 2025 | 1.79 | 2.06 | 1.66 | 1.75 | -0.46 | -20.81% | 7,821,400 |
| Feb 11, 2025 | 1.30 | 2.33 | 1.24 | 2.21 | 0.97 | 78.23% | 56,530,541 |
| Feb 10, 2025 | 1.20 | 1.43 | 1.00 | 1.24 | -0.36 | -22.50% | 10,628,800 |
| Feb 7, 2025 | 1.70 | 1.84 | 1.33 | 1.60 | 0.19 | 13.48% | 60,232,239 |
| Feb 6, 2025 | 0.49 | 1.58 | 0.47 | 1.41 | 0.92 | 187.76% | 272,770,100 |
| Feb 5, 2025 | 0.46 | 0.49 | 0.41 | 0.49 | -0.10 | -16.95% | 5,501,085 |
| Feb 4, 2025 | 0.30 | 0.74 | 0.30 | 0.59 | 0.28 | 90.32% | 129,210,001 |
| Feb 3, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -3.13% | 107,818 |
| Jan 31, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.01 | 3.23% | 101,000 |
| Jan 30, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -3.13% | 40,858 |
| Jan 29, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.00 | 0.00% | 77,608 |
| Jan 28, 2025 | 0.35 | 0.35 | 0.31 | 0.32 | -0.03 | -8.57% | 134,805 |
| Jan 27, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.02 | 6.06% | 111,000 |
| Jan 24, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.00 | 0.00% | 352,800 |
| Jan 23, 2025 | 0.33 | 0.35 | 0.31 | 0.33 | 0.00 | 0.00% | 190,447 |
| Jan 22, 2025 | 0.35 | 0.40 | 0.32 | 0.33 | -0.02 | -5.71% | 170,133 |
| Jan 21, 2025 | 0.37 | 0.39 | 0.34 | 0.35 | -0.02 | -5.41% | 244,500 |
| Jan 17, 2025 | 0.39 | 0.40 | 0.36 | 0.37 | -0.01 | -2.63% | 90,716 |
| Jan 16, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | -0.01 | -2.56% | 219,196 |
| Jan 15, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.01 | 2.63% | 469,730 |
| Jan 14, 2025 | 0.40 | 0.45 | 0.37 | 0.38 | -0.06 | -13.64% | 353,600 |