Lottery.com Inc. (SEGG) NASDAQ

1.02

-0.07(-6.42%)

Updated at March 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 12, 20261.041.021.021.091494,298
March 11, 20261.011.091.091.121.01537,329
March 10, 202611.031.031.030.96188,568
March 09, 20260.860.990.991.040.86747,856
March 06, 20260.910.90.90.950.87333,568
March 05, 20260.930.920.920.940.86277,700
March 04, 20260.930.930.931.030.85635,787
March 03, 20260.960.920.9210.91354,526
March 02, 202611.011.011.020.9520,000
February 27, 20261.021.011.011.050.981.07M
February 26, 20261.11.031.031.10.99967,028
February 25, 20261.21.111.111.21.1671,300
February 24, 20261.111.171.171.271.111.16M
February 23, 20261.181.121.121.181.1666,000
February 20, 20261.161.1901.221.13841,047
February 19, 20261.191.1801.21.12773,700
February 18, 20261.41.2301.411.221.18M
February 17, 20261.251.4801.561.174.39M
February 13, 20261.11.201.341.13.25M
February 12, 20261.171.101.221.06699,600
February 11, 20261.241.201.241.11.15M
February 10, 20261.081.301.4216.34M
February 09, 20261.231.1101.241.081.1M
February 06, 20261.331.2101.331.15638,800
February 05, 20261.261.1601.371.131.06M
February 04, 20261.411.3201.751.311.9M
February 03, 20261.571.3901.61.38790,906
February 02, 20261.931.5202.011.412.13M
January 30, 20261.921.9602.051.812.28M
January 29, 20261.822.1402.31.85.96M
January 28, 20261.441.9102.141.4318.75M
January 27, 20261.471.3501.51.291.31M
January 26, 20261.741.5401.791.453.1M
January 23, 20261.941.8502.081.694.68M
January 22, 20262.211.9702.461.8110.14M
January 21, 20262.192.2102.741.9241.91M
January 20, 20261.241.8204.651.12165.19M
January 16, 20261.121.2801.51.1124.56M
January 15, 20260.91101.270.8533.59M
January 14, 20260.880.9301.440.79331.06M
January 13, 20260.50.5200.530.49125,200
January 12, 20260.510.5200.520.46324,900
January 09, 20260.560.5200.60.46295,600
January 08, 20260.640.5700.660.53330,400
January 07, 20260.670.6100.690.61118,100
January 06, 20260.690.6500.690.6206,800
January 05, 20260.720.6600.720.65125,800
January 02, 20260.750.6900.790.69122,200
December 31, 20250.850.7300.870.72179,986
December 30, 20250.830.7900.830.78132,327
December 29, 20251.020.8601.020.85149,832
December 26, 20250.94101.150.86351,936
December 24, 20250.870.9400.940.84102,000
December 23, 20250.960.8400.960.8484,100
December 22, 20250.880.900.990.88100,100
December 19, 20250.90.8600.930.8665,600
December 18, 20250.90.9100.930.8742,500
December 17, 20250.970.85010.84137,800
December 16, 20250.910.9601.040.9196,200
December 15, 20251.130.9101.150.9302,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved