Skip to main content
LQR House Inc. (YHC)
NASDAQ: YHC · Real-Time Price · USD
0.808
-0.031 (-3.73%)
At close: Apr 28, 2026, 4:00 PM EDT
0.808
+0.001 (0.09%)
After-hours: Apr 28, 2026, 6:30 PM EDT

LQR House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.860.900.810.810.81-3.73%84,540
Apr 27, 20260.870.900.830.840.84-3.68%96,021
Apr 24, 20260.900.900.870.870.87-2.01%63,833
Apr 23, 20260.870.920.870.890.891.76%43,508
Apr 22, 20260.930.930.870.870.87-1.30%20,193
Apr 21, 20260.920.960.890.890.89-3.78%20,285
Apr 20, 20260.860.920.860.920.926.95%38,211
Apr 17, 20260.910.930.860.860.86-5.39%22,440
Apr 16, 20260.870.910.870.910.911.89%87,228
Apr 15, 20260.910.940.890.890.89-0.70%8,543
Apr 14, 20260.910.910.880.900.90-1.31%30,570
Apr 13, 20260.940.960.910.910.91-2.63%7,123
Apr 10, 20260.950.960.910.940.94-1.58%26,904
Apr 9, 20260.990.990.950.950.95-1.45%10,533
Apr 8, 20261.001.020.960.960.96-3.60%20,133
Apr 7, 20260.971.040.971.001.00-3.85%16,998
Apr 6, 20260.971.040.961.041.042.97%76,820
Apr 2, 20260.961.020.961.011.01-48,063
Apr 1, 20260.951.020.951.011.013.50%50,020
Mar 31, 20260.971.000.970.980.98-1.47%25,866
Mar 30, 20260.991.000.950.990.990.04%52,434
Mar 27, 20261.021.030.960.990.99-4.81%52,709
Mar 26, 20260.971.050.971.041.042.97%128,528
Mar 25, 20260.981.010.911.011.014.63%29,051
Mar 24, 20260.981.000.880.970.97-2.09%61,111
Mar 23, 20261.071.070.810.990.99-8.71%235,162
Mar 20, 20260.831.080.831.081.0818.92%1,416,306
Mar 19, 20260.790.950.770.910.9113.54%388,954
Mar 18, 20260.740.800.710.800.803.35%65,225
Mar 17, 20260.720.770.670.770.7711.14%206,070
Mar 16, 20260.650.840.620.700.705.02%290,524
Mar 13, 20260.620.700.590.660.662.66%139,579
Mar 12, 20260.750.760.530.650.65-24.90%1,087,733
Mar 11, 20260.870.890.860.860.86-0.73%42,608
Mar 10, 20260.820.890.820.870.87-0.13%34,240
Mar 9, 20260.840.890.800.870.873.27%101,838
Mar 6, 20260.870.880.840.840.84-2.22%16,539
Mar 5, 20260.870.900.860.860.860.48%53,094
Mar 4, 20260.820.880.820.860.864.01%77,673
Mar 3, 20260.860.880.790.820.82-6.19%194,622
Mar 2, 20260.920.920.870.880.88-0.64%35,842
Feb 27, 20260.960.980.880.880.88-12.69%81,827
Feb 26, 20260.921.030.901.011.019.78%990,052
Feb 25, 20260.860.960.860.920.926.94%184,942
Feb 24, 20260.890.890.850.860.86-2.82%45,457
Feb 23, 20260.860.900.860.890.89-1.70%81,632
Feb 20, 20260.910.910.890.900.90-1.69%37,435
Feb 19, 20260.880.950.880.920.92-0.68%144,640
Feb 18, 20260.880.930.870.920.924.04%58,632
Feb 17, 20260.890.910.880.890.89-0.94%74,714
Feb 13, 20260.900.920.840.900.90-1.77%68,941
Feb 12, 20260.910.920.890.910.91-0.97%40,942
Feb 11, 20260.930.940.900.920.92-1.36%96,066
Feb 10, 20260.910.940.880.930.930.83%131,150
Feb 9, 20260.870.950.840.930.932.79%100,928
Feb 6, 20260.820.930.820.900.909.05%119,943
Feb 5, 20260.800.860.800.830.83-2.13%138,378
Feb 4, 20260.830.870.830.840.84-0.28%86,102
Feb 3, 20260.870.900.810.850.85-3.12%106,937
Feb 2, 20260.890.890.870.870.87-1.04%41,208
Jan 30, 20260.940.960.870.880.88-3.41%75,639
Jan 29, 20260.920.970.880.910.91-0.54%159,060
Jan 28, 20260.900.950.880.920.921.99%93,490
Jan 27, 20260.860.930.860.900.903.95%121,280
Jan 26, 20260.910.930.870.870.87-6.49%114,840
Jan 23, 20260.980.990.930.930.93-6.79%96,742
Jan 22, 20260.981.020.970.990.99-0.38%345,344
Jan 21, 20260.971.020.971.001.001.88%88,555
Jan 20, 20260.961.020.960.980.98-0.49%120,473
Jan 16, 20260.941.000.940.980.982.54%42,473
Jan 15, 20261.021.020.950.960.96-5.94%107,003
Jan 14, 20261.081.091.021.021.02-8.11%175,064
Jan 13, 20261.051.121.021.111.1112.12%1,404,120
Jan 12, 20260.941.040.930.990.996.91%1,196,300
Jan 9, 20260.940.940.910.930.93-3.44%104,584
Jan 8, 20260.950.970.930.960.961.76%156,586
Jan 7, 20260.910.950.910.940.94-0.06%107,943
Jan 6, 20260.930.960.910.940.94-1.71%123,977
Jan 5, 20260.940.970.920.960.962.25%317,185
Jan 2, 20260.880.950.880.940.944.26%269,590
Dec 31, 20250.880.900.860.900.902.27%216,748
Dec 30, 20250.860.920.860.880.88-0.17%149,915
Dec 29, 20250.900.910.860.880.88-3.52%211,765
Dec 26, 20250.930.930.900.910.91-1.75%223,831
Dec 24, 20250.890.940.890.930.931.81%226,550
Dec 23, 20250.890.940.880.910.910.89%178,206
Dec 22, 20250.890.920.840.910.911.45%236,705
Dec 19, 20250.830.910.830.890.898.93%307,105
Dec 18, 20250.870.870.820.820.82-2.85%188,026
Dec 17, 20250.890.910.840.840.84-3.44%97,179
Dec 16, 20250.860.890.830.870.873.93%107,198
Dec 15, 20250.840.870.810.840.841.03%115,361
Dec 12, 20250.870.880.830.830.83-2.16%78,661
Dec 11, 20250.910.920.850.850.85-8.59%85,180
Dec 10, 20250.960.960.930.930.93-2.69%78,667
Dec 9, 20250.960.980.930.960.96-0.70%129,813
Dec 8, 20250.920.970.910.960.964.95%154,345
Dec 5, 20250.910.990.910.920.92-4.67%611,228
Dec 4, 20250.880.960.880.960.9610.44%115,303
Dec 3, 20250.900.900.850.870.87-2.42%115,409