Lottery.com Inc. (SEGG)
NASDAQ: SEGG
· Real-Time Price · USD
0.92
0.10 (12.20%)
At close: Aug 14, 2025, 3:59 PM
0.90
-2.01%
After-hours: Aug 14, 2025, 07:28 PM EDT
SEGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.80 | 0.95 | 0.80 | 0.92 | 0.92 | 12.20% | 581,082 |
| Aug 13, 2025 | 0.81 | 0.83 | 0.79 | 0.82 | 0.82 | -1.20% | 311,000 |
| Aug 12, 2025 | 0.87 | 0.88 | 0.80 | 0.83 | 0.83 | 3.75% | 229,600 |
| Aug 11, 2025 | 0.80 | 0.88 | 0.78 | 0.80 | 0.80 | -1.23% | 650,004 |
| Aug 8, 2025 | 0.85 | 0.88 | 0.80 | 0.81 | 0.81 | -6.90% | 555,015 |
| Aug 7, 2025 | 0.88 | 0.90 | 0.85 | 0.87 | 0.87 | -4.40% | 403,200 |
| Aug 6, 2025 | 0.91 | 0.95 | 0.88 | 0.91 | 0.91 | -1.09% | 288,104 |
| Aug 5, 2025 | 0.88 | 0.94 | 0.87 | 0.92 | 0.92 | 2.22% | 197,900 |
| Aug 4, 2025 | 0.93 | 0.96 | 0.88 | 0.90 | 0.90 | -3.23% | 678,400 |
| Aug 1, 2025 | 0.98 | 1.01 | 0.92 | 0.93 | 0.93 | -4.12% | 651,000 |
| Jul 31, 2025 | 1.11 | 1.13 | 0.97 | 0.97 | 0.97 | -10.19% | 1,553,700 |
| Jul 30, 2025 | 0.99 | 1.13 | 0.99 | 1.08 | 1.08 | 16.13% | 658,900 |
| Jul 29, 2025 | 1.01 | 1.03 | 0.92 | 0.93 | 0.93 | -7.00% | 636,600 |
| Jul 28, 2025 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | -10.71% | 1,208,800 |
| Jul 25, 2025 | 1.16 | 1.19 | 1.12 | 1.12 | 1.12 | -3.45% | 509,000 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 331,300 |
| Jul 23, 2025 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 550,200 |
| Jul 22, 2025 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | -0.81% | 884,300 |
| Jul 21, 2025 | 1.27 | 1.31 | 1.19 | 1.23 | 1.23 | 6.03% | 1,330,100 |
| Jul 18, 2025 | 1.21 | 1.28 | 1.14 | 1.16 | 1.16 | -0.85% | 7,321,000 |