Dark

LTRY
Lottery.com, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

0.8242USD+0.488%(+0.0040)257,402

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

0.8200USD-0.024%(-0.0002)4,896

After-hours

May 9, 2025 4:48:30 PM EDT

0.8213USD-0.352%(-0.0029)461

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.8130	0.872900	0.813000	0.821200	+0.122%	257,402	0.000%
2025-05-08	0.8483	0.939700	0.800000	0.820200	-6.795%	861,034	+0.122%
2025-05-07	0.8807	1.080000	0.840100	0.880000	-1.124%	2,480,445	-6.682%
2025-05-06	0.8892	0.924800	0.870100	0.890000	0.000%	100,984	-7.730%
2025-05-05	0.9100	0.947600	0.831900	0.890000	+1.125%	400,476	-7.730%
2025-05-02	0.8480	0.909900	0.831200	0.880100	+5.781%	420,374	-6.692%
2025-05-01	0.8500	0.880000	0.815100	0.832000	-2.118%	123,976	-1.298%
2025-04-30	0.8399	0.864700	0.780000	0.850000	-0.538%	331,023	-3.388%
2025-04-29	0.8687	0.889790	0.827000	0.854600	-2.343%	276,031	-3.908%
2025-04-28	0.9100	0.958200	0.860000	0.875100	-4.849%	771,617	-6.159%
2025-04-25	0.9700	0.979900	0.870100	0.919700	-2.924%	303,517	-10.710%
2025-04-24	0.8179	0.956000	0.810000	0.947400	+14.145%	385,704	-13.321%
2025-04-23	0.8200	0.890000	0.770200	0.830000	+3.880%	607,830	-1.060%
2025-04-22	0.6900	0.800000	0.640000	0.799000	+19.682%	225,645	+2.778%
2025-04-21	0.7049	0.704900	0.630000	0.667600	-5.292%	66,090	+23.008%
2025-04-17	0.7270	0.730500	0.620000	0.704900	-3.899%	128,486	+16.499%
2025-04-16	0.7500	0.755100	0.720000	0.733500	-2.861%	73,607	+11.956%
2025-04-15	0.7629	0.774300	0.740000	0.755100	-5.293%	105,824	+8.754%
2025-04-14	0.8000	0.820900	0.757819	0.797300	-0.846%	156,238	+2.998%
2025-04-11	0.8490	0.849800	0.773200	0.804100	-4.851%	464,066	+2.127%
2025-04-10	0.7950	0.850000	0.771700	0.845100	+6.893%	155,365	-2.828%
2025-04-09	0.7500	0.842000	0.720000	0.790600	+4.370%	240,446	+3.870%
2025-04-08	0.8272	0.886900	0.757500	0.757500	-5.737%	350,999	+8.409%
2025-04-07	0.8500	1.180000	0.741400	0.803600	-10.333%	2,766,056	+2.190%
2025-04-04	0.8900	0.934600	0.856200	0.896200	-2.566%	327,457	-8.369%
2025-04-03	0.8900	0.920000	0.831401	0.919800	+1.838%	150,302	-10.720%
2025-04-02	0.9400	0.950000	0.900000	0.903200	-1.826%	165,354	-9.079%
2025-04-01	0.8700	1.000000	0.852096	0.920000	+3.371%	236,864	-10.739%
2025-03-31	0.9300	0.942000	0.826100	0.890000	-5.319%	359,037	-7.730%
2025-03-28	0.9800	1.180000	0.910000	0.940000	-2.083%	3,058,832	-12.638%
2025-03-27	1.0400	1.040000	0.884200	0.960000	-7.692%	609,535	-14.458%
2025-03-26	1.0500	1.110000	1.030000	1.040000	-2.804%	261,808	-21.038%
2025-03-25	1.0600	1.120000	1.030000	1.070000	+1.905%	397,744	-23.252%
2025-03-24	1.0900	1.140000	1.030000	1.050000	-2.778%	479,446	-21.790%
2025-03-21	1.0900	1.145000	1.060000	1.080000	-1.818%	323,454	-23.963%
2025-03-20	1.0400	1.210000	1.010000	1.100000	+6.796%	1,010,587	-25.345%
2025-03-19	0.9600	1.080000	0.960000	1.030000	+5.598%	854,199	-20.272%
2025-03-18	0.9450	1.060000	0.810900	0.975400	+4.421%	729,702	-15.809%
2025-03-17	1.0500	1.080000	0.930100	0.934100	-10.183%	589,347	-12.087%
2025-03-14	1.0300	1.070000	1.010000	1.040000	+0.971%	251,228	-21.038%
2025-03-13	1.0700	1.110000	1.010000	1.030000	-3.738%	213,978	-20.272%
2025-03-12	1.0900	1.105000	1.060000	1.070000	-1.835%	245,784	-23.252%
2025-03-11	1.1000	1.126700	1.050000	1.090000	0.000%	362,382	-24.661%
2025-03-10	1.1500	1.209900	1.060000	1.090000	-11.382%	689,077	-24.661%
2025-03-07	1.0600	1.280000	1.020800	1.230000	+20.588%	2,021,192	-33.236%
2025-03-06	1.1200	1.120000	0.964400	1.020000	-8.929%	1,112,015	-19.490%
2025-03-05	1.2000	1.260000	1.050000	1.120000	-4.274%	1,125,349	-26.679%
2025-03-04	1.2300	1.380000	1.150100	1.170000	-7.874%	1,123,505	-29.812%
2025-03-03	1.4300	1.460000	1.260000	1.270000	-9.286%	654,048	-35.339%
2025-02-28	1.4000	1.450000	1.350100	1.400000	0.000%	616,814	-41.343%
2025-02-27	1.4700	1.700000	1.400000	1.400000	-8.497%	3,243,805	-41.343%
2025-02-26	1.2900	1.690000	1.280400	1.530000	+14.179%	2,710,046	-46.327%
2025-02-25	1.4500	1.469900	1.210000	1.340000	-1.471%	1,357,010	-38.716%
2025-02-24	1.4000	1.420000	1.310000	1.360000	-1.449%	1,301,313	-39.618%
2025-02-21	1.7200	1.900000	1.315000	1.380000	-5.479%	8,237,158	-40.493%
2025-02-20	1.3200	1.750000	1.300000	1.460000	+13.178%	6,140,522	-43.753%
2025-02-19	1.5150	1.533200	1.290000	1.290000	-14.000%	1,146,225	-36.341%
2025-02-18	1.5800	1.618900	1.450000	1.500000	-6.250%	1,477,171	-45.253%
2025-02-14	1.7400	2.040000	1.570000	1.600000	+13.475%	10,530,745	-48.675%
2025-02-13	1.7200	1.730000	1.370000	1.410000	-19.429%	3,519,201	-41.759%
2025-02-12	1.7900	2.060000	1.660000	1.750000	-20.814%	7,821,367	-53.074%
2025-02-11	1.3000	2.330000	1.240000	2.210000	+78.226%	56,530,541	-62.842%
2025-02-10	1.2000	1.430000	1.000000	1.240000	-22.500%	10,620,602	-33.774%
2025-02-07	1.7000	1.840000	1.330000	1.600000	+13.475%	60,232,239	-48.675%
2025-02-06	0.4900	1.580000	0.471900	1.410000	+187.814%	272,770,059	-41.759%
2025-02-05	0.4553	0.490000	0.410000	0.489900	-16.627%	5,501,085	+67.626%
2025-02-04	0.3039	0.740000	0.302100	0.587600	+88.333%	129,210,001	+39.755%
2025-02-03	0.3240	0.324000	0.300100	0.312000	-2.194%	107,818	+163.205%
2025-01-31	0.3100	0.327000	0.301000	0.319000	+3.471%	100,995	+157.429%
2025-01-30	0.3190	0.323950	0.301000	0.308300	-3.050%	40,858	+166.364%
2025-01-29	0.3119	0.325000	0.301000	0.317999	-1.518%	77,608	+158.240%
2025-01-28	0.3490	0.350000	0.310000	0.322900	-7.743%	134,805	+154.320%
2025-01-27	0.3210	0.350000	0.320000	0.350000	+5.932%	110,959	+134.629%
2025-01-24	0.3182	0.339899	0.310000	0.330400	+0.732%	352,778	+148.547%
2025-01-23	0.3340	0.349000	0.310000	0.328000	-1.561%	190,447	+150.366%
2025-01-22	0.3500	0.400000	0.320500	0.333200	-5.341%	170,133	+146.459%
2025-01-21	0.3720	0.386000	0.339100	0.352000	-3.825%	244,481	+133.295%
2025-01-17	0.3920	0.398200	0.365000	0.366000	-3.684%	90,716	+124.372%
2025-01-16	0.3888	0.401700	0.359900	0.380000	-2.314%	219,196	+116.105%
2025-01-15	0.3800	0.399500	0.369000	0.389000	+2.100%	469,730	+111.105%
2025-01-14	0.4050	0.450000	0.373100	0.381000	-14.092%	353,577	+115.538%
2025-01-13	0.4747	0.475000	0.426700	0.443500	-6.435%	99,604	+85.163%
2025-01-10	0.4314	0.474900	0.425600	0.474000	+5.333%	312,788	+73.249%
2025-01-08	0.4880	0.488000	0.432000	0.450000	-4.276%	244,094	+82.489%
2025-01-07	0.4900	0.505200	0.456500	0.470100	-4.548%	203,057	+74.686%
2025-01-06	0.5500	0.567500	0.487600	0.492500	-9.848%	434,449	+66.741%
2025-01-03	0.4816	0.579900	0.450000	0.546300	+11.478%	232,636	+50.320%
2025-01-02	0.5008	0.514001	0.480000	0.490050	+1.250%	176,535	+67.575%
2024-12-31	0.5300	0.540000	0.470000	0.484000	-6.923%	176,678	+69.669%
2024-12-30	0.5500	0.550200	0.490010	0.520000	+0.251%	447,813	+57.923%
2024-12-27	0.4800	0.560000	0.420000	0.518700	+9.778%	730,625	+58.319%
2024-12-26	0.3845	0.480000	0.375200	0.472500	+18.273%	604,601	+73.799%
2024-12-24	0.4370	0.442900	0.360000	0.399500	-14.068%	602,491	+105.557%
2024-12-23	0.4555	0.488800	0.344750	0.464900	+11.755%	3,546,670	+76.640%
2024-12-20	0.2990	0.580000	0.240400	0.416000	+41.980%	13,320,199	+97.404%
2024-12-19	0.2780	0.297000	0.278000	0.293000	+4.233%	73,286	+180.273%
2024-12-18	0.2800	0.319000	0.280000	0.281100	-0.142%	153,670	+192.138%
2024-12-17	0.3238	0.332100	0.280600	0.281500	-15.668%	320,294	+191.723%
2024-12-16	0.3130	0.335000	0.311000	0.333800	+5.067%	512,588	+146.016%
2024-12-13	0.3340	0.334000	0.308000	0.317701	-1.671%	151,464	+158.482%
2024-12-12	0.3120	0.350000	0.312000	0.323100	+3.525%	141,971	+154.163%
2024-12-11	0.3135	0.336000	0.312000	0.312100	-4.469%	35,779	+163.121%
2024-12-10	0.3400	0.344300	0.312000	0.326700	-1.803%	141,332	+151.362%
2024-12-09	0.3298	0.355000	0.310000	0.332700	-2.147%	403,147	+146.829%
2024-12-06	0.3360	0.388800	0.325500	0.340000	+3.124%	1,130,365	+141.529%
2024-12-05	0.3470	0.347000	0.316200	0.329700	+3.031%	40,710	+149.075%
2024-12-04	0.3317	0.335000	0.315310	0.320000	+1.446%	91,388	+156.625%
2024-12-03	0.3344	0.334400	0.315000	0.315440	-2.642%	146,451	+160.335%
2024-12-02	0.3560	0.356000	0.312200	0.324000	-7.955%	112,930	+153.457%
2024-11-29	0.3574	0.389000	0.350000	0.352000	+8.291%	438,230	+133.295%
2024-11-27	0.3103	0.330000	0.310300	0.325051	+2.669%	18,244	+152.637%
2024-11-26	0.3350	0.350000	0.315900	0.316600	-5.210%	56,223	+159.381%
2024-11-25	0.3480	0.350000	0.330100	0.334000	-2.652%	41,404	+145.868%
2024-11-22	0.3300	0.346500	0.320000	0.343100	+5.052%	86,715	+139.347%
2024-11-21	0.3300	0.330000	0.311100	0.326600	+5.355%	48,715	+151.439%
2024-11-20	0.3500	0.350000	0.306000	0.310000	-8.770%	94,813	+164.903%
2024-11-19	0.3430	0.343000	0.331000	0.339800	+4.554%	87,169	+141.672%
2024-11-18	0.3430	0.343000	0.325000	0.325000	+2.864%	71,236	+152.677%
2024-11-15	0.3230	0.329000	0.305000	0.315951	+2.581%	98,670	+159.914%
2024-11-14	0.3380	0.339900	0.297900	0.308000	+1.017%	141,379	+166.623%
2024-11-13	0.3080	0.325100	0.304900	0.304900	-2.463%	33,248	+169.334%
2024-11-12	0.3500	0.350000	0.303700	0.312600	-9.653%	134,099	+162.700%
2024-11-11	0.3200	0.348000	0.315000	0.346000	+9.494%	176,469	+137.341%
2024-11-08	0.2785	0.350000	0.278500	0.316000	+10.105%	414,210	+159.873%
2024-11-07	0.2710	0.289800	0.270000	0.287000	+2.500%	78,812	+186.132%
2024-11-06	0.2713	0.287500	0.266500	0.280000	+3.207%	159,026	+193.286%
2024-11-05	0.2500	0.288000	0.241700	0.271300	+6.392%	278,169	+202.691%
2024-11-04	0.2990	0.299000	0.220200	0.255000	-15.000%	1,124,207	+222.039%
2024-11-01	0.3901	0.399900	0.280000	0.300000	-18.919%	2,554,016	+173.733%
2024-10-31	0.4143	0.435000	0.370000	0.370000	-13.288%	90,870	+121.946%
2024-10-30	0.4325	0.439999	0.411200	0.426700	-1.341%	29,641	+92.454%
2024-10-29	0.4374	0.453900	0.410000	0.432500	-2.370%	191,284	+89.873%
2024-10-28	0.4355	0.450000	0.414949	0.443000	-1.336%	69,652	+85.372%
2024-10-25	0.4600	0.470000	0.420700	0.449000	-0.222%	172,365	+82.895%
2024-10-24	0.4954	0.507972	0.440000	0.450000	-0.618%	484,992	+82.489%
2024-10-23	0.4600	0.515100	0.452700	0.452800	-7.592%	155,020	+81.360%
2024-10-22	0.5043	0.515000	0.490000	0.490000	-3.922%	65,144	+67.592%
2024-10-21	0.5403	0.540400	0.505400	0.510000	-10.211%	50,114	+61.020%
2024-10-18	0.5611	0.570000	0.530000	0.568000	+3.273%	73,071	+44.577%
2024-10-17	0.5156	0.565000	0.511100	0.550000	-4.348%	171,572	+49.309%
2024-10-16	0.5520	0.579999	0.552000	0.575000	+0.122%	26,194	+42.817%
2024-10-15	0.5480	0.599900	0.544300	0.574300	+5.525%	51,822	+42.991%
2024-10-14	0.5286	0.545000	0.528600	0.544231	+2.511%	30,889	+50.892%
2024-10-11	0.5250	0.547800	0.520800	0.530900	-3.279%	30,904	+54.681%
2024-10-10	0.5500	0.550000	0.530000	0.548900	+3.566%	17,241	+49.608%
2024-10-09	0.5500	0.580000	0.530000	0.530000	-0.376%	33,664	+54.943%
2024-10-08	0.5448	0.559900	0.532000	0.532000	-2.349%	29,047	+54.361%
2024-10-07	0.5575	0.557500	0.540000	0.544800	-2.714%	19,852	+50.734%
2024-10-04	0.5510	0.560000	0.540000	0.560000	+5.660%	15,372	+46.643%
2024-10-03	0.5400	0.549800	0.530000	0.530000	-1.852%	26,690	+54.943%
2024-10-02	0.5400	0.575000	0.540000	0.540000	-2.262%	14,608	+52.074%
2024-10-01	0.5725	0.580000	0.552500	0.552500	-7.763%	10,731	+48.633%
2024-09-30	0.5871	0.630000	0.544800	0.599000	+1.698%	64,911	+37.095%
2024-09-27	0.5640	0.589000	0.563000	0.589000	+4.433%	51,014	+39.423%
2024-09-26	0.5520	0.574800	0.521000	0.564000	-1.622%	70,237	+45.603%
2024-09-25	0.5617	0.660000	0.548059	0.573300	-2.267%	211,452	+43.241%
2024-09-24	0.6197	0.619700	0.531200	0.586600	-2.736%	41,039	+39.993%
2024-09-23	0.5238	0.614900	0.523800	0.603100	+15.536%	242,631	+36.163%
2024-09-20	0.5600	0.594900	0.512500	0.522000	-18.438%	524,627	+57.318%
2024-09-19	0.6900	0.695050	0.590000	0.640000	-4.062%	64,016	+28.313%
2024-09-18	0.7001	0.709000	0.660700	0.667100	-4.358%	96,928	+23.100%
2024-09-17	0.7260	0.745001	0.680300	0.697500	-5.972%	78,176	+17.735%
2024-09-16	0.7650	0.765000	0.733400	0.741800	-2.395%	21,274	+10.704%
2024-09-13	0.7500	0.768000	0.730100	0.760000	+1.604%	25,754	+8.053%
2024-09-12	0.7759	0.777999	0.720000	0.748000	+1.218%	18,411	+9.786%
2024-09-11	0.7800	0.780000	0.708300	0.739000	-2.776%	106,436	+11.123%
2024-09-10	0.7583	0.789900	0.752300	0.760100	-1.541%	5,829	+8.038%
2024-09-09	0.7800	0.840000	0.728400	0.772000	-5.276%	122,233	+6.373%
2024-09-06	0.8110	0.840000	0.780000	0.815000	-1.085%	79,762	+0.761%
2024-09-05	0.8303	0.844900	0.800500	0.823940	+2.074%	54,594	-0.333%
2024-09-04	0.7451	0.820000	0.745100	0.807200	+8.334%	77,024	+1.734%
2024-09-03	0.7896	0.820000	0.740000	0.745100	-4.474%	58,343	+10.213%
2024-08-30	0.7500	0.900000	0.715000	0.780000	+1.312%	560,320	+5.282%
2024-08-29	0.7885	0.788500	0.754000	0.769900	+2.136%	10,914	+6.663%
2024-08-28	0.7800	0.824200	0.750000	0.753800	-3.359%	56,339	+8.941%
2024-08-27	0.8440	0.844900	0.780000	0.780000	-3.585%	43,119	+5.282%
2024-08-26	0.8110	0.840000	0.760100	0.809000	+7.152%	58,960	+1.508%
2024-08-23	0.7500	0.787900	0.720000	0.755000	+1.342%	70,514	+8.768%
2024-08-22	0.8016	0.808500	0.708000	0.745000	-8.712%	108,724	+10.228%
2024-08-21	0.8100	0.880000	0.770000	0.816100	+4.361%	198,448	+0.625%
2024-08-20	0.8301	1.140000	0.760000	0.782000	-11.126%	1,247,559	+5.013%
2024-08-19	0.8300	0.880000	0.818100	0.879899	+4.725%	24,302	-6.671%
2024-08-16	0.9003	0.900300	0.830000	0.840200	-4.305%	36,340	-2.261%
2024-08-15	0.8989	0.900000	0.800000	0.878000	+1.833%	99,841	-6.469%
2024-08-14	0.9196	1.110000	0.860000	0.862200	-9.051%	446,369	-4.755%
2024-08-13	0.9300	0.979900	0.880000	0.948000	-2.106%	53,146	-13.376%
2024-08-12	0.9299	0.980000	0.879999	0.968399	+2.596%	50,249	-15.200%
2024-08-09	0.9412	0.990000	0.903700	0.943900	-3.674%	46,523	-12.999%
2024-08-08	0.9750	0.990000	0.903100	0.979899	+2.297%	42,767	-16.195%
2024-08-07	0.9642	0.979500	0.934300	0.957900	-0.219%	53,594	-14.271%
2024-08-06	0.9200	0.980000	0.919900	0.960000	+3.037%	21,999	-14.458%
2024-08-05	0.9500	0.950000	0.881600	0.931700	-3.829%	22,004	-11.860%
2024-08-02	0.9513	0.969900	0.948600	0.968800	-0.051%	9,087	-15.235%
2024-08-01	0.9600	1.000000	0.950000	0.969299	-0.072%	24,914	-15.279%
2024-07-31	0.9900	0.990000	0.900000	0.970000	-2.796%	81,815	-15.340%
2024-07-30	1.1000	1.120000	0.950000	0.997900	-12.847%	102,774	-17.707%
2024-07-29	1.1700	1.200000	1.030000	1.145000	+0.439%	117,586	-28.279%
2024-07-26	1.2400	1.250000	1.130000	1.140000	-6.939%	57,564	-27.965%
2024-07-25	1.3300	1.330700	1.160100	1.225000	-5.039%	85,412	-32.963%
2024-07-24	1.5100	1.545000	1.210000	1.290000	-15.686%	112,212	-36.341%
2024-07-23	1.6000	1.780000	1.460000	1.530000	-3.774%	47,805	-46.327%
2024-07-22	1.7600	1.819900	1.450000	1.590000	-12.637%	94,341	-48.352%
2024-07-19	1.7900	2.140000	1.580000	1.820000	+0.552%	500,297	-54.879%
2024-07-18	1.3600	2.200000	1.300000	1.810000	+26.573%	1,252,117	-54.630%
2024-07-17	1.2165	1.740000	1.216500	1.430000	+12.598%	445,128	-42.573%
2024-07-16	1.2400	1.370000	1.150000	1.270000	+0.794%	107,674	-35.339%
2024-07-15	1.2100	1.350000	1.080000	1.260000	-3.817%	345,642	-34.825%
2024-07-12	1.0200	1.760000	0.970000	1.310000	+31.000%	3,222,492	-37.313%
2024-07-11	0.9900	1.010000	0.916700	1.000000	+3.242%	52,277	-17.880%
2024-07-10	0.9200	0.980000	0.920000	0.968600	+7.634%	31,992	-15.218%
2024-07-09	0.8600	0.899900	0.823000	0.899900	+3.318%	29,343	-8.745%
2024-07-08	0.8800	0.880000	0.840000	0.871000	-1.011%	18,591	-5.718%
2024-07-05	0.8960	0.896000	0.837800	0.879900	-2.233%	16,236	-6.671%
2024-07-03	0.8630	0.900000	0.852900	0.900000	+0.067%	12,175	-8.756%
2024-07-02	0.9700	0.970000	0.850000	0.899400	-6.556%	33,743	-8.695%
2024-07-01	0.9500	0.970000	0.887644	0.962500	+2.667%	45,675	-14.681%
2024-06-28	0.8924	0.950000	0.825000	0.937500	+1.902%	54,478	-12.405%
2024-06-27	1.0100	1.010000	0.861500	0.920000	-8.000%	63,881	-10.739%
2024-06-26	1.0900	1.090000	0.940000	1.000000	-4.762%	40,489	-17.880%
2024-06-25	1.2000	1.200000	1.040000	1.050000	-6.250%	40,333	-21.790%
2024-06-24	1.2205	1.268100	1.060000	1.120000	-13.178%	57,495	-26.679%
2024-06-21	1.3000	1.300000	1.200000	1.290000	+5.738%	47,476	-36.341%
2024-06-20	1.3900	1.390000	1.220000	1.220000	-12.857%	77,411	-32.689%
2024-06-18	1.5000	1.500000	1.400000	1.400000	-6.053%	15,925	-41.343%
2024-06-17	1.5682	1.570000	1.490000	1.490200	-5.981%	21,482	-44.893%
2024-06-14	1.6040	1.680000	1.550000	1.585000	-0.938%	12,998	-48.189%
2024-06-13	1.6100	1.680700	1.590000	1.600000	-3.030%	5,416	-48.675%
2024-06-12	1.6498	1.650000	1.600000	1.650000	0.000%	41,441	-50.230%
2024-06-11	1.7000	1.700000	1.600000	1.650000	-2.367%	9,261	-50.230%
2024-06-10	1.6700	1.699900	1.627100	1.690000	-2.851%	9,034	-51.408%
2024-06-07	1.6300	1.749800	1.630000	1.739600	-0.594%	3,086	-52.794%
2024-06-06	1.7100	1.753700	1.593800	1.750000	0.000%	4,783	-53.074%
2024-06-05	1.7200	1.750000	1.590000	1.750000	+2.279%	13,130	-53.074%
2024-06-04	1.7954	1.795400	1.711000	1.711000	-6.503%	1,171	-52.005%
2024-06-03	1.7800	1.988500	1.730000	1.830000	-0.543%	14,868	-55.126%
2024-05-31	1.7600	1.841100	1.730000	1.840000	+2.793%	10,796	-55.370%
2024-05-30	1.8450	1.910000	1.710000	1.790000	-5.839%	26,911	-54.123%
2024-05-29	1.8300	1.990000	1.761800	1.901000	+2.757%	14,413	-56.802%
2024-05-28	1.8900	1.890000	1.790000	1.850000	+1.226%	9,587	-55.611%
2024-05-24	1.7300	1.860000	1.720000	1.827600	+5.979%	15,134	-55.067%
2024-05-23	1.7400	1.790000	1.700000	1.724500	-3.118%	6,836	-52.380%
2024-05-22	1.7700	1.843800	1.740000	1.780000	+0.565%	2,591	-53.865%
2024-05-21	1.7600	1.919900	1.740000	1.770000	-5.851%	3,794	-53.605%
2024-05-20	1.7400	1.880000	1.740000	1.880000	+2.174%	18,631	-56.319%
2024-05-17	1.8500	1.850000	1.728900	1.840000	-2.128%	8,704	-55.370%
2024-05-16	1.7500	1.941200	1.670000	1.880000	+11.905%	80,950	-56.319%
2024-05-15	1.8019	1.809900	1.660000	1.680000	-1.754%	34,260	-51.119%
2024-05-14	1.8600	2.000000	1.662700	1.710000	-3.933%	104,361	-51.977%
2024-05-13	1.6300	1.792000	1.600000	1.780000	+10.559%	413,659	-53.865%
2024-05-10	1.6800	1.732000	1.610000	1.610000	-5.848%	8,585	-48.994%
2024-05-09	1.7700	1.800000	1.700000	1.710000	+1.183%	4,479	-51.977%
2024-05-08	1.7967	1.796700	1.611700	1.690000	-3.977%	9,772	-51.408%
2024-05-07	1.7600	1.839900	1.750000	1.760000	-2.222%	6,139	-53.341%
2024-05-06	1.8500	1.860000	1.800000	1.800000	-0.552%	12,259	-54.378%
2024-05-03	1.7800	1.810000	1.710000	1.810000	+0.556%	3,917	-54.630%
2024-05-02	1.8200	1.820000	1.665000	1.800000	-1.099%	8,601	-54.378%
2024-05-01	1.5900	1.820000	1.590000	1.820000	+4.802%	10,581	-54.879%
2024-04-30	1.8300	1.830000	1.730000	1.736600	-2.983%	2,228	-52.712%
2024-04-29	1.7800	1.790000	1.566400	1.790000	+1.124%	3,428	-54.123%
2024-04-26	1.8200	1.850000	1.598000	1.770100	+0.574%	11,353	-53.607%
2024-04-25	1.7650	2.200000	1.640000	1.760000	-5.376%	143,888	-53.341%
2024-04-24	1.9200	2.027000	1.800000	1.860000	-4.124%	9,566	-55.849%
2024-04-23	1.9900	1.990000	1.940000	1.940000	+1.042%	1,357	-57.670%
2024-04-22	1.9900	1.990000	1.843700	1.920000	+2.128%	10,107	-57.229%
2024-04-19	1.8700	1.968000	1.870000	1.880000	-5.528%	7,086	-56.319%
2024-04-18	1.9000	1.990000	1.900000	1.990000	+0.505%	4,920	-58.734%
2024-04-17	1.9400	2.085000	1.940000	1.980000	+1.020%	3,538	-58.525%
2024-04-16	2.0270	2.090000	1.933000	1.960000	-2.970%	14,736	-58.102%
2024-04-15	2.2000	2.200000	2.020000	2.020000	-7.339%	7,377	-59.347%
2024-04-12	2.1900	2.195300	2.040000	2.180000	-0.457%	13,502	-62.330%
2024-04-11	2.0200	2.229900	2.020000	2.190000	+4.286%	17,922	-62.502%
2024-04-10	2.1900	2.250000	2.020000	2.100000	-2.778%	62,367	-60.895%
2024-04-09	2.1900	2.389900	2.140000	2.160000	-1.818%	45,904	-61.981%
2024-04-08	2.2500	2.250000	2.100000	2.200000	-0.534%	4,417	-62.673%
2024-04-05	2.2700	2.280000	2.150100	2.211800	+3.355%	4,894	-62.872%
2024-04-04	2.1600	2.160000	2.100000	2.140000	-4.464%	4,639	-61.626%
2024-04-03	2.1700	2.395600	2.050000	2.240000	0.000%	13,034	-63.339%
2024-04-02	2.1188	2.250000	2.110000	2.240000	+1.818%	14,413	-63.339%
2024-04-01	2.2000	2.225000	2.200000	2.200000	-1.345%	2,496	-62.673%
2024-03-28	2.0500	2.349400	2.050000	2.230000	+8.252%	18,039	-63.175%
2024-03-27	2.1200	2.240000	2.000000	2.060000	+2.488%	15,539	-60.136%
2024-03-26	2.1600	2.350000	2.000000	2.010000	-10.268%	33,466	-59.144%
2024-03-25	2.3400	2.340000	2.100000	2.240000	-2.183%	3,427	-63.339%
2024-03-22	2.1800	2.290000	2.141800	2.290000	+1.778%	4,219	-64.140%
2024-03-21	2.3500	2.350000	2.191900	2.250000	+0.446%	6,298	-63.502%
2024-03-20	2.3300	2.330000	2.110000	2.240000	-3.863%	11,494	-63.339%
2024-03-19	2.4000	2.430000	2.290000	2.330000	-2.917%	9,221	-64.755%
2024-03-18	2.3951	2.507800	2.360000	2.400000	+0.993%	4,467	-65.783%
2024-03-15	2.4500	2.590000	2.376400	2.376400	-3.793%	10,076	-65.444%
2024-03-14	2.5500	2.630000	2.450000	2.470100	-4.260%	13,165	-66.754%
2024-03-13	2.5869	2.670000	2.471200	2.580000	-2.273%	3,873	-68.171%
2024-03-12	2.5100	2.685000	2.510000	2.640000	+2.326%	9,468	-68.894%
2024-03-11	2.5500	2.610000	2.460100	2.580000	+3.200%	17,560	-68.171%
2024-03-08	2.5521	2.599900	2.420000	2.500000	-2.344%	15,732	-67.152%
2024-03-07	2.6500	2.650000	2.470000	2.560000	+3.226%	14,912	-67.922%
2024-03-06	2.6800	2.800000	2.480000	2.480000	-5.703%	51,084	-66.887%
2024-03-05	2.4700	2.820000	2.360000	2.630000	+3.137%	50,820	-68.776%
2024-03-04	2.4000	2.651300	2.300000	2.550000	+6.250%	70,977	-67.796%
2024-03-01	2.2900	2.410000	2.250000	2.400000	+4.803%	28,919	-65.783%
2024-02-29	2.2800	2.320000	2.260000	2.290000	-1.293%	11,304	-64.140%
2024-02-28	2.2800	2.473600	2.280000	2.320000	0.000%	5,984	-64.603%
2024-02-27	2.3100	2.470000	2.300000	2.320000	+0.620%	18,091	-64.603%
2024-02-26	2.3500	2.419900	2.300200	2.305700	-0.186%	8,149	-64.384%
2024-02-23	2.2500	2.369900	2.240100	2.310000	-0.858%	9,354	-64.450%
2024-02-22	2.3200	2.410000	2.202000	2.330000	+0.648%	31,539	-64.755%
2024-02-21	2.3600	2.420000	2.160100	2.315000	-4.725%	27,478	-64.527%
2024-02-20	2.6300	2.650100	2.362600	2.429800	-6.185%	38,972	-66.203%
2024-02-16	2.5100	2.670000	2.400000	2.590000	-1.145%	100,105	-68.293%
2024-02-15	2.3900	3.560000	2.295600	2.620000	+11.017%	548,208	-68.656%
2024-02-14	2.3599	2.391000	2.250000	2.360000	+9.620%	37,662	-65.203%
2024-02-13	2.4900	2.490000	2.152900	2.152900	-10.296%	68,873	-61.856%
2024-02-12	2.3200	2.558500	2.300100	2.400000	+4.348%	71,187	-65.783%
2024-02-09	2.0600	2.350000	2.040000	2.300000	+13.300%	53,603	-64.296%
2024-02-08	2.2400	2.249900	1.830000	2.030000	-6.452%	123,852	-59.547%
2024-02-07	2.0500	2.450000	1.930000	2.170000	+4.327%	499,553	-62.157%
2024-02-06	2.0300	2.137800	1.971500	2.080000	+6.122%	6,155	-60.519%
2024-02-05	2.0401	2.139900	1.960000	1.960000	+0.466%	20,002	-58.102%
2024-02-02	2.0000	2.080100	1.940000	1.950900	-1.375%	26,246	-57.907%
2024-02-01	2.1800	2.236200	1.920000	1.978100	-9.261%	20,577	-58.485%
2024-01-31	2.1300	2.275000	2.130000	2.180000	-1.250%	11,363	-62.330%
2024-01-30	2.2000	2.376000	2.160100	2.207600	+0.345%	18,392	-62.801%
2024-01-29	2.2000	2.370000	2.020000	2.200000	0.000%	37,480	-62.673%
2024-01-26	2.3000	2.349000	2.165500	2.200000	-8.333%	22,669	-62.673%
2024-01-25	2.5000	2.540000	2.340000	2.400000	-2.041%	10,948	-65.783%
2024-01-24	2.4250	2.616800	2.425000	2.450000	-1.606%	15,870	-66.482%
2024-01-23	2.3300	2.540000	2.280000	2.490000	+6.867%	84,689	-67.020%
2024-01-22	2.4300	2.490000	2.260000	2.330000	-1.271%	112,333	-64.755%
2024-01-19	2.4600	2.479200	2.330000	2.360000	-4.065%	23,248	-65.203%
2024-01-18	2.5500	2.750000	2.401000	2.460000	-4.651%	41,594	-66.618%
2024-01-17	2.4300	2.580000	2.301700	2.580000	0.000%	42,761	-68.171%
2024-01-16	2.4000	2.717100	2.210000	2.580000	0.000%	70,030	-68.171%
2024-01-12	2.5100	2.723100	2.455500	2.580000	+1.176%	56,893	-68.171%
2024-01-11	2.6800	2.710000	2.340000	2.550000	-3.774%	69,106	-67.796%
2024-01-10	2.8700	2.890000	2.580000	2.650000	-7.666%	103,599	-69.011%
2024-01-09	3.3500	3.350000	2.820600	2.870000	-11.692%	173,536	-71.387%
2024-01-08	3.0600	3.600000	3.050000	3.250000	+3.834%	251,556	-74.732%
2024-01-05	2.8800	3.246300	2.782000	3.130000	+7.560%	255,769	-73.764%
2024-01-04	2.8900	3.020000	2.830000	2.910000	+0.692%	60,698	-71.780%
2024-01-03	2.9900	3.000000	2.730100	2.890000	-4.305%	139,631	-71.585%
2024-01-02	2.7100	3.300000	2.660100	3.020000	+11.439%	247,373	-72.808%
2023-12-29	2.9400	3.044900	2.520000	2.710000	-5.245%	137,429	-69.697%
2023-12-28	2.9700	2.970000	2.690000	2.860000	+1.418%	111,072	-71.287%
2023-12-27	2.7200	2.994400	2.502000	2.820000	-1.053%	289,385	-70.879%
2023-12-26	3.0000	3.300000	2.630000	2.850000	+1.786%	639,819	-71.186%
2023-12-22	2.9500	3.330000	2.610000	2.800000	-23.706%	1,276,689	-70.671%
2023-12-21	1.2500	7.010000	1.250000	3.670000	+180.174%	12,139,145	-77.624%
2023-12-20	1.4400	1.440000	1.220000	1.309900	-9.035%	42,292	-37.308%
2023-12-19	1.4000	1.509600	1.370000	1.440000	+2.857%	32,560	-42.972%
2023-12-18	1.5400	1.540000	1.340000	1.400000	0.000%	44,703	-41.343%
2023-12-15	1.6500	1.650000	1.400000	1.400000	-9.596%	34,609	-41.343%
2023-12-14	1.7101	1.710100	1.530000	1.548600	-3.213%	34,415	-46.971%
2023-12-13	1.6500	1.926800	1.560000	1.600000	-0.621%	16,440	-48.675%
2023-12-12	1.6900	1.720000	1.610000	1.610000	-4.734%	7,528	-48.994%
2023-12-11	1.8100	1.820000	1.650000	1.690000	-9.626%	25,289	-51.408%
2023-12-08	1.8200	1.921000	1.820000	1.870000	-1.111%	3,530	-56.086%
2023-12-07	1.8100	1.925000	1.810000	1.891000	+1.672%	5,195	-56.573%
2023-12-06	2.0300	2.030000	1.810000	1.859900	+2.192%	15,761	-55.847%
2023-12-05	1.8800	1.900000	1.820000	1.820000	-0.005%	2,991	-54.879%
2023-12-04	1.7900	1.910000	1.790000	1.820100	-1.082%	8,832	-54.882%
2023-12-01	1.9200	2.089900	1.810000	1.840000	+5.143%	3,866	-55.370%
2023-11-30	2.0000	2.000000	1.750000	1.750000	-1.685%	21,722	-53.074%
2023-11-29	1.8100	1.860000	1.680000	1.780000	-3.784%	13,172	-53.865%
2023-11-28	1.6900	2.160000	1.630000	1.850000	+11.446%	17,425	-55.611%
2023-11-27	1.7200	1.790000	1.610000	1.660000	-6.742%	15,499	-50.530%
2023-11-24	1.8200	1.820000	1.750000	1.780000	+1.136%	9,991	-53.865%
2023-11-22	1.8345	1.834500	1.760000	1.760000	-2.762%	2,605	-53.341%
2023-11-21	1.8900	1.908700	1.800000	1.810000	-1.093%	13,752	-54.630%
2023-11-20	1.7750	2.270000	1.775000	1.830000	+7.018%	58,511	-55.126%
2023-11-17	1.6400	1.770000	1.640000	1.710000	+3.636%	5,244	-51.977%
2023-11-16	1.6450	1.760000	1.600000	1.650000	0.000%	17,012	-50.230%

.dark-mode .yNd2qj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yNd2qj{ color: #333333; background-color: white; border: 2px solid #333333; }LTRYLottery.com, Inc. Common Stockstock NASDAQ

LTRY
Lottery.com, Inc. Common Stock
stock NASDAQ