LQR House Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.84	0.88	0.80	0.88	-	5.19%	92,946
Mar 6, 2026	0.87	0.88	0.84	0.84	0.84	-2.22%	16,539
Mar 5, 2026	0.87	0.90	0.86	0.86	0.86	0.48%	53,094
Mar 4, 2026	0.82	0.88	0.82	0.86	0.86	4.01%	77,673
Mar 3, 2026	0.86	0.88	0.79	0.82	0.82	-6.19%	194,622
Mar 2, 2026	0.92	0.92	0.87	0.88	0.88	-0.64%	35,842
Feb 27, 2026	0.96	0.98	0.88	0.88	0.88	-12.69%	81,827
Feb 26, 2026	0.92	1.03	0.90	1.01	1.01	9.78%	990,052
Feb 25, 2026	0.86	0.96	0.86	0.92	0.92	6.94%	184,942
Feb 24, 2026	0.89	0.89	0.85	0.86	0.86	-2.82%	45,457
Feb 23, 2026	0.86	0.90	0.86	0.89	0.89	-1.70%	81,632
Feb 20, 2026	0.91	0.91	0.89	0.90	0.90	-1.69%	37,435
Feb 19, 2026	0.88	0.95	0.88	0.92	0.92	-0.68%	144,640
Feb 18, 2026	0.88	0.93	0.87	0.92	0.92	4.04%	58,632
Feb 17, 2026	0.89	0.91	0.88	0.89	0.89	-0.94%	74,714
Feb 13, 2026	0.90	0.92	0.84	0.90	0.90	-1.77%	68,941
Feb 12, 2026	0.91	0.92	0.89	0.91	0.91	-0.97%	40,942
Feb 11, 2026	0.93	0.94	0.90	0.92	0.92	-1.36%	96,066
Feb 10, 2026	0.91	0.94	0.88	0.93	0.93	0.83%	131,150
Feb 9, 2026	0.87	0.95	0.84	0.93	0.93	2.79%	100,928
Feb 6, 2026	0.82	0.93	0.82	0.90	0.90	9.05%	119,943
Feb 5, 2026	0.80	0.86	0.80	0.83	0.83	-2.13%	138,378
Feb 4, 2026	0.83	0.87	0.83	0.84	0.84	-0.28%	86,102
Feb 3, 2026	0.87	0.90	0.81	0.85	0.85	-3.12%	106,937
Feb 2, 2026	0.89	0.89	0.87	0.87	0.87	-1.04%	41,208
Jan 30, 2026	0.94	0.96	0.87	0.88	0.88	-3.41%	75,639
Jan 29, 2026	0.92	0.97	0.88	0.91	0.91	-0.54%	159,060
Jan 28, 2026	0.90	0.95	0.88	0.92	0.92	1.99%	93,490
Jan 27, 2026	0.86	0.93	0.86	0.90	0.90	3.95%	121,280
Jan 26, 2026	0.91	0.93	0.87	0.87	0.87	-6.49%	114,840
Jan 23, 2026	0.98	0.99	0.93	0.93	0.93	-6.79%	96,742
Jan 22, 2026	0.98	1.02	0.97	0.99	0.99	-0.38%	345,344
Jan 21, 2026	0.97	1.02	0.97	1.00	1.00	1.88%	88,555
Jan 20, 2026	0.96	1.02	0.96	0.98	0.98	-0.49%	120,473
Jan 16, 2026	0.94	1.00	0.94	0.98	0.98	2.54%	42,473
Jan 15, 2026	1.02	1.02	0.95	0.96	0.96	-5.94%	107,003
Jan 14, 2026	1.08	1.09	1.02	1.02	1.02	-8.11%	175,064
Jan 13, 2026	1.05	1.12	1.02	1.11	1.11	12.12%	1,404,120
Jan 12, 2026	0.94	1.04	0.93	0.99	0.99	6.91%	1,196,300
Jan 9, 2026	0.94	0.94	0.91	0.93	0.93	-3.44%	104,584
Jan 8, 2026	0.95	0.97	0.93	0.96	0.96	1.76%	156,586
Jan 7, 2026	0.91	0.95	0.91	0.94	0.94	-0.06%	107,943
Jan 6, 2026	0.93	0.96	0.91	0.94	0.94	-1.71%	123,977
Jan 5, 2026	0.94	0.97	0.92	0.96	0.96	2.25%	317,185
Jan 2, 2026	0.88	0.95	0.88	0.94	0.94	4.26%	269,590
Dec 31, 2025	0.88	0.90	0.86	0.90	0.90	2.27%	216,748
Dec 30, 2025	0.86	0.92	0.86	0.88	0.88	-0.17%	149,915
Dec 29, 2025	0.90	0.91	0.86	0.88	0.88	-3.52%	211,765
Dec 26, 2025	0.93	0.93	0.90	0.91	0.91	-1.75%	223,831
Dec 24, 2025	0.89	0.94	0.89	0.93	0.93	1.81%	226,550
Dec 23, 2025	0.89	0.94	0.88	0.91	0.91	0.89%	178,206
Dec 22, 2025	0.89	0.92	0.84	0.91	0.91	1.45%	236,705
Dec 19, 2025	0.83	0.91	0.83	0.89	0.89	8.93%	307,105
Dec 18, 2025	0.87	0.87	0.82	0.82	0.82	-2.85%	188,026
Dec 17, 2025	0.89	0.91	0.84	0.84	0.84	-3.44%	97,179
Dec 16, 2025	0.86	0.89	0.83	0.87	0.87	3.93%	107,198
Dec 15, 2025	0.84	0.87	0.81	0.84	0.84	1.03%	115,361
Dec 12, 2025	0.87	0.88	0.83	0.83	0.83	-2.16%	78,661
Dec 11, 2025	0.91	0.92	0.85	0.85	0.85	-8.59%	85,180
Dec 10, 2025	0.96	0.96	0.93	0.93	0.93	-2.69%	78,667
Dec 9, 2025	0.96	0.98	0.93	0.96	0.96	-0.70%	129,813
Dec 8, 2025	0.92	0.97	0.91	0.96	0.96	4.95%	154,345
Dec 5, 2025	0.91	0.99	0.91	0.92	0.92	-4.67%	611,228
Dec 4, 2025	0.88	0.96	0.88	0.96	0.96	10.44%	115,303
Dec 3, 2025	0.90	0.90	0.85	0.87	0.87	-2.42%	115,409
Dec 2, 2025	0.99	0.99	0.88	0.89	0.89	-12.49%	289,771
Dec 1, 2025	0.97	1.04	0.94	1.02	1.02	4.08%	2,075,811
Nov 28, 2025	0.86	1.00	0.83	0.98	0.98	16.46%	1,299,778
Nov 26, 2025	0.80	0.85	0.79	0.84	0.84	6.38%	168,298
Nov 25, 2025	0.82	0.82	0.78	0.79	0.79	-4.94%	200,541
Nov 24, 2025	0.82	0.84	0.79	0.83	0.83	1.49%	151,572
Nov 21, 2025	0.79	0.83	0.77	0.82	0.82	3.02%	79,463
Nov 20, 2025	0.82	0.82	0.77	0.80	0.80	-0.79%	144,165
Nov 19, 2025	0.81	0.84	0.77	0.80	0.80	-2.06%	475,689
Nov 18, 2025	0.81	0.84	0.81	0.82	0.82	0.40%	155,135
Nov 17, 2025	0.82	0.89	0.80	0.82	0.82	-3.17%	438,346
Nov 14, 2025	0.83	0.89	0.83	0.84	0.84	-6.23%	248,571
Nov 13, 2025	0.87	0.93	0.87	0.90	0.90	3.28%	213,704
Nov 12, 2025	0.88	0.91	0.85	0.87	0.87	-1.20%	160,542
Nov 11, 2025	0.89	0.89	0.86	0.88	0.88	-0.38%	43,859
Nov 10, 2025	0.89	0.89	0.85	0.88	0.88	-0.26%	78,629
Nov 7, 2025	0.83	0.89	0.83	0.89	0.89	8.30%	158,079
Nov 6, 2025	0.84	0.86	0.81	0.82	0.82	-3.26%	185,499
Nov 5, 2025	0.81	0.86	0.81	0.85	0.85	0.76%	109,178
Nov 4, 2025	0.84	0.86	0.83	0.84	0.84	-5.86%	129,341
Nov 3, 2025	0.89	0.92	0.87	0.89	0.89	-0.19%	156,383
Oct 31, 2025	0.87	0.90	0.86	0.89	0.89	0.96%	66,226
Oct 30, 2025	0.91	0.93	0.88	0.89	0.89	-4.63%	337,499
Oct 29, 2025	0.96	0.98	0.92	0.93	0.93	-6.25%	496,231
Oct 28, 2025	0.92	1.00	0.91	0.99	0.99	2.17%	181,700
Oct 27, 2025	1.06	1.07	0.90	0.97	0.97	-6.83%	495,182
Oct 24, 2025	0.95	1.06	0.95	1.04	1.04	5.99%	1,340,482
Oct 23, 2025	0.98	1.00	0.92	0.98	0.98	0.04%	761,438
Oct 22, 2025	0.84	1.00	0.84	0.98	0.98	15.17%	1,077,214
Oct 21, 2025	0.89	0.92	0.83	0.85	0.85	-1.87%	456,557
Oct 20, 2025	0.79	0.90	0.79	0.87	0.87	9.75%	470,113
Oct 17, 2025	0.79	0.80	0.77	0.79	0.79	-1.22%	196,879
Oct 16, 2025	0.80	0.81	0.78	0.80	0.80	-0.06%	491,169
Oct 15, 2025	0.80	0.84	0.80	0.80	0.80	-1.10%	232,130
Oct 14, 2025	0.77	0.82	0.77	0.81	0.81	1.36%	254,836