LQAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.64	38.64	38.64	38.64	38.64	-1.65%	179
Mar 5, 2026	39.29	39.29	39.29	39.29	39.29	-1.17%	16
Mar 4, 2026	39.75	39.75	39.75	39.75	39.75	1.22%	12
Mar 3, 2026	39.27	39.27	39.27	39.27	39.27	-1.78%	50
Mar 2, 2026	39.99	39.99	39.99	39.99	39.98	-0.02%	44
Feb 27, 2026	39.99	39.99	39.99	39.99	39.99	-0.62%	79
Feb 26, 2026	40.23	40.24	40.23	40.24	40.24	-0.54%	377
Feb 25, 2026	40.42	40.46	40.42	40.46	40.46	0.60%	116
Feb 24, 2026	40.22	40.22	40.22	40.22	40.22	0.91%	132
Feb 23, 2026	39.86	39.86	39.86	39.86	39.86	-0.86%	36
Feb 20, 2026	40.20	40.20	40.20	40.20	40.20	0.95%	52
Feb 19, 2026	39.73	39.82	39.72	39.82	39.82	-0.06%	3,284
Feb 18, 2026	39.85	39.85	39.85	39.85	39.85	0.66%	67
Feb 17, 2026	39.59	39.59	39.59	39.59	39.59	-0.54%	252
Feb 13, 2026	39.53	40.00	39.53	39.80	39.80	0.18%	1,370
Feb 12, 2026	40.37	40.37	39.73	39.73	39.73	-0.67%	644
Feb 11, 2026	39.96	40.07	39.96	40.00	40.00	0.99%	525
Feb 10, 2026	39.61	39.61	39.61	39.61	39.61	-0.43%	81
Feb 9, 2026	39.57	39.79	39.57	39.78	39.78	0.24%	656
Feb 6, 2026	39.68	39.68	39.68	39.68	39.68	2.13%	211
Feb 5, 2026	38.86	38.86	38.86	38.86	38.86	-1.18%	36
Feb 4, 2026	40.21	40.21	39.32	39.32	39.32	-2.54%	619
Feb 3, 2026	40.35	40.35	40.35	40.35	40.35	-0.06%	183
Feb 2, 2026	40.44	40.44	40.35	40.37	40.37	1.23%	532
Jan 30, 2026	39.88	39.88	39.88	39.88	39.88	-0.13%	22
Jan 29, 2026	40.28	40.28	39.93	39.93	39.93	-0.45%	362
Jan 28, 2026	40.06	40.11	40.06	40.11	40.11	0.54%	295
Jan 27, 2026	39.90	39.90	39.90	39.90	39.89	0.66%	112
Jan 26, 2026	39.79	39.79	39.63	39.63	39.63	-0.16%	427
Jan 23, 2026	39.75	39.75	39.66	39.69	39.69	-0.02%	5,253
Jan 22, 2026	39.74	39.74	39.70	39.70	39.70	0.86%	1,075
Jan 21, 2026	38.98	39.36	38.98	39.36	39.36	1.14%	25,826
Jan 20, 2026	39.00	39.00	38.92	38.92	38.92	-1.91%	206
Jan 16, 2026	39.68	39.68	39.68	39.68	39.68	-0.03%	135
Jan 15, 2026	39.69	39.69	39.69	39.69	39.69	0.41%	27
Jan 14, 2026	39.53	39.53	39.53	39.53	39.53	-0.54%	100
Jan 13, 2026	39.75	39.75	39.75	39.75	39.75	-0.12%	50
Jan 12, 2026	39.70	39.79	39.70	39.79	39.79	0.16%	226
Jan 9, 2026	39.74	39.74	39.73	39.73	39.73	0.93%	11,334
Jan 8, 2026	39.35	39.36	39.35	39.36	39.36	-0.01%	259
Jan 7, 2026	39.46	39.51	39.37	39.37	39.37	-0.56%	2,556
Jan 6, 2026	39.43	39.59	39.43	39.59	39.59	0.41%	504
Jan 5, 2026	39.36	39.43	39.36	39.43	39.43	0.90%	338
Jan 2, 2026	39.08	39.08	39.08	39.08	39.08	0.03%	396
Dec 31, 2025	39.07	39.07	39.07	39.07	39.07	-0.69%	144
Dec 30, 2025	39.36	39.36	39.34	39.34	39.34	-0.42%	363
Dec 29, 2025	39.53	39.53	39.50	39.50	39.37	-0.54%	433
Dec 26, 2025	39.91	40.01	39.71	39.71	39.59	-0.23%	1,527
Dec 24, 2025	39.81	39.81	39.81	39.81	39.68	0.33%	248
Dec 23, 2025	39.68	39.68	39.68	39.68	39.55	0.28%	68
Dec 22, 2025	39.57	39.57	39.57	39.57	39.44	0.70%	24
Dec 19, 2025	39.15	39.31	39.15	39.29	39.16	0.76%	492
Dec 18, 2025	39.13	39.13	39.00	39.00	38.87	0.71%	1,234
Dec 17, 2025	39.22	39.22	38.72	38.72	38.60	-1.10%	622
Dec 16, 2025	39.15	39.15	39.15	39.15	39.02	-0.27%	68
Dec 15, 2025	39.45	39.45	39.26	39.26	39.13	-0.08%	354
Dec 12, 2025	39.12	39.33	39.12	39.29	39.16	-0.80%	470
Dec 11, 2025	39.61	39.61	39.61	39.61	39.48	0.08%	39
Dec 10, 2025	39.38	39.57	39.38	39.57	39.45	0.73%	458
Dec 9, 2025	39.29	39.29	39.29	39.29	39.16	0.10%	66
Dec 8, 2025	39.25	39.25	39.25	39.25	39.12	-0.47%	54
Dec 5, 2025	39.42	39.43	39.42	39.43	39.30	0.08%	388
Dec 4, 2025	39.40	39.40	39.40	39.40	39.27	0.05%	190
Dec 3, 2025	39.38	39.38	39.38	39.38	39.26	0.44%	69
Dec 2, 2025	39.17	39.25	39.17	39.21	39.09	-0.20%	1,264
Dec 1, 2025	39.29	39.29	39.29	39.29	39.16	-0.69%	23
Nov 28, 2025	39.57	39.57	39.57	39.57	39.44	0.59%	11
Nov 26, 2025	39.16	39.35	39.16	39.33	39.20	0.82%	227
Nov 25, 2025	38.90	39.01	38.90	39.01	38.89	0.51%	331
Nov 24, 2025	38.81	38.81	38.81	38.81	38.69	3.05%	27
Nov 21, 2025	37.67	37.67	37.67	37.67	37.54	0.68%	35
Nov 20, 2025	37.41	37.41	37.41	37.41	37.29	-2.65%	302
Nov 19, 2025	38.50	38.56	38.43	38.43	38.30	0.31%	1,962
Nov 18, 2025	38.67	38.67	38.31	38.31	38.19	-1.12%	731
Nov 17, 2025	39.21	39.21	38.74	38.74	38.62	-0.91%	253
Nov 14, 2025	38.91	39.47	38.91	39.10	38.97	0.22%	898
Nov 13, 2025	38.97	39.02	38.97	39.01	38.89	-3.06%	1,256
Nov 12, 2025	40.53	40.53	40.11	40.24	40.11	0.33%	65,507
Nov 11, 2025	40.42	40.42	39.89	40.11	39.98	-1.21%	34,136
Nov 10, 2025	40.34	40.62	40.34	40.60	40.47	2.22%	1,397
Nov 7, 2025	39.72	39.72	39.72	39.72	39.59	-0.08%	62
Nov 6, 2025	39.75	39.75	39.75	39.75	39.62	-2.51%	137
Nov 5, 2025	40.78	40.78	40.78	40.78	40.64	1.30%	486
Nov 4, 2025	40.25	40.25	40.25	40.25	40.12	-2.49%	135
Nov 3, 2025	41.29	41.29	41.28	41.28	41.14	0.45%	10,996
Oct 31, 2025	41.17	41.17	41.04	41.09	40.96	0.88%	1,327
Oct 30, 2025	40.73	40.73	40.73	40.73	40.60	-1.85%	134
Oct 29, 2025	41.62	41.62	41.50	41.50	41.37	0.58%	216
Oct 28, 2025	41.26	41.26	41.26	41.26	41.13	0.32%	86
Oct 27, 2025	41.13	41.13	41.13	41.13	41.00	1.29%	65
Oct 24, 2025	40.92	40.92	40.53	40.60	40.47	1.13%	1,692
Oct 23, 2025	40.47	40.47	39.88	40.15	40.02	0.59%	1,949
Oct 22, 2025	39.92	39.92	39.92	39.92	39.79	-0.85%	11
Oct 21, 2025	40.29	40.29	40.26	40.26	40.13	-0.11%	138
Oct 20, 2025	40.33	40.33	40.30	40.30	40.17	1.05%	257
Oct 17, 2025	39.88	39.88	39.88	39.88	39.75	0.33%	16
Oct 16, 2025	39.75	39.75	39.75	39.75	39.62	-0.82%	38
Oct 15, 2025	40.08	40.08	40.08	40.08	39.95	0.45%	211
Oct 14, 2025	39.90	39.90	39.90	39.90	39.77	-0.14%	18
Oct 13, 2025	39.96	39.96	39.96	39.96	39.83	1.89%	70