Lottery.com, Inc. Common Stock (LTRY) Historical Stock Data
0.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTRY is down -1.71% a day on average. There have been 12 days where Lottery.com, Inc. Common Stock closed green and 18 days where LTRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.35 | 0.31 | ↓$0.04 (-11.43%) | 0.31 | 0.35 | 94.61K |
| 2024-11-19 | 0.34 | 0.34 | ↓$0.00 (-0.93%) | 0.33 | 0.34 | 87.86K |
| 2024-11-18 | 0.34 | 0.33 | ↓$0.02 (-5.25%) | 0.33 | 0.34 | 71.24K |
| 2024-11-15 | 0.32 | 0.32 | ↓$0.01 (-2.17%) | 0.31 | 0.33 | 98.67K |
| 2024-11-14 | 0.34 | 0.31 | ↓$0.03 (-8.88%) | 0.30 | 0.34 | 141.38K |
| 2024-11-13 | 0.31 | 0.30 | ↓$0.00 (-1.01%) | 0.30 | 0.33 | 32.85K |
| 2024-11-12 | 0.35 | 0.31 | ↓$0.04 (-10.69%) | 0.30 | 0.35 | 132.45K |
| 2024-11-11 | 0.32 | 0.35 | ↑$0.03 (8.12%) | 0.32 | 0.35 | 176.26K |
| 2024-11-08 | 0.28 | 0.32 | ↑$0.04 (13.46%) | 0.28 | 0.35 | 414.18K |
| 2024-11-07 | 0.27 | 0.29 | ↑$0.02 (5.90%) | 0.27 | 0.29 | 78.51K |
| 2024-11-06 | 0.27 | 0.28 | ↑$0.01 (3.21%) | 0.27 | 0.29 | 158.58K |
| 2024-11-05 | 0.25 | 0.27 | ↑$0.02 (8.52%) | 0.24 | 0.29 | 277.81K |
| 2024-11-04 | 0.30 | 0.26 | ↓$0.04 (-14.72%) | 0.22 | 0.30 | 1.11M |
| 2024-11-01 | 0.39 | 0.30 | ↓$0.09 (-23.10%) | 0.28 | 0.40 | 2.51M |
| 2024-10-31 | 0.41 | 0.37 | ↓$0.04 (-10.69%) | 0.37 | 0.44 | 90.69K |
| 2024-10-30 | 0.43 | 0.43 | ↓$0.01 (-1.34%) | 0.41 | 0.44 | 29.64K |
| 2024-10-29 | 0.44 | 0.43 | ↓$0.00 (-1.12%) | 0.41 | 0.45 | 191.28K |
| 2024-10-28 | 0.44 | 0.44 | ↑$0.01 (1.72%) | 0.41 | 0.45 | 69.65K |
| 2024-10-25 | 0.46 | 0.45 | ↓$0.01 (-2.39%) | 0.42 | 0.47 | 172.36K |
| 2024-10-24 | 0.50 | 0.45 | ↓$0.05 (-9.16%) | 0.44 | 0.51 | 484.39K |
| 2024-10-23 | 0.46 | 0.45 | ↓$0.01 (-1.57%) | 0.45 | 0.52 | 155.01K |
| 2024-10-22 | 0.50 | 0.49 | ↓$0.01 (-2.84%) | 0.49 | 0.52 | 65.14K |
| 2024-10-21 | 0.54 | 0.51 | ↓$0.03 (-5.61%) | 0.51 | 0.54 | 49.11K |
| 2024-10-18 | 0.56 | 0.57 | ↑$0.01 (1.23%) | 0.53 | 0.57 | 73.07K |
| 2024-10-17 | 0.52 | 0.55 | ↑$0.03 (6.67%) | 0.51 | 0.57 | 171.57K |
| 2024-10-16 | 0.55 | 0.58 | ↑$0.02 (4.17%) | 0.55 | 0.58 | 26.19K |
| 2024-10-15 | 0.55 | 0.57 | ↑$0.03 (4.80%) | 0.54 | 0.60 | 51.51K |
| 2024-10-14 | 0.53 | 0.54 | ↑$0.02 (2.95%) | 0.53 | 0.55 | 30.89K |
| 2024-10-11 | 0.53 | 0.53 | ↑$0.01 (1.12%) | 0.52 | 0.55 | 30.90K |
| 2024-10-10 | 0.55 | 0.55 | ↓$0.00 (-0.20%) | 0.53 | 0.55 | 17.24K |
Create an account or log in to view more rows.
$LTRY Fake dip news.
$LTRY Bears go home!
$LTRY to the moon!
$LTRY had to buy calls
$LTRY has just been halted from trading due to volatility.
$LTRY has just been halted from trading due to volatility.
$LTRY no wonder price closed that way
$LTRY added more calls on that drop
$LTRY yeah we're going green today
$LTRY She's gettin' ready to...