LQR House Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.94	1.04	0.93	1.03	1.03	8.41%	794,822
Jun 25, 2026	0.81	1.00	0.74	0.95	0.95	16.01%	2,097,668
Jun 24, 2026	0.81	0.82	0.78	0.82	0.82	2.36%	85,257
Jun 23, 2026	0.73	0.84	0.73	0.80	0.80	-10.10%	1,155,410
Jun 22, 2026	0.85	0.92	0.83	0.89	0.89	0.18%	173,964
Jun 18, 2026	0.83	0.89	0.78	0.89	0.89	3.42%	374,816
Jun 17, 2026	0.77	0.86	0.74	0.86	0.86	13.77%	229,557
Jun 16, 2026	0.77	0.78	0.74	0.76	0.76	-2.73%	79,340
Jun 15, 2026	0.79	0.79	0.75	0.78	0.78	2.12%	83,550
Jun 12, 2026	0.80	0.83	0.76	0.76	0.76	-6.15%	93,382
Jun 11, 2026	0.83	0.86	0.78	0.81	0.81	-2.14%	107,801
Jun 10, 2026	0.84	0.87	0.81	0.83	0.83	-3.64%	60,266
Jun 9, 2026	0.87	0.90	0.79	0.86	0.86	-4.57%	161,466
Jun 8, 2026	0.75	0.90	0.73	0.90	0.90	22.93%	361,242
Jun 5, 2026	0.80	0.81	0.71	0.73	0.73	-9.82%	240,825
Jun 4, 2026	0.80	0.82	0.74	0.81	0.81	1.10%	214,168
Jun 3, 2026	0.87	0.87	0.80	0.80	0.80	-6.63%	316,021
Jun 2, 2026	1.16	1.19	0.50	0.86	0.86	-3.39%	5,401,433
Jun 1, 2026	0.91	0.93	0.86	0.89	0.89	-1.33%	132,023
May 29, 2026	0.89	0.98	0.85	0.90	0.90	1.26%	87,570
May 28, 2026	0.85	0.98	0.84	0.89	0.89	5.31%	127,358
May 27, 2026	0.85	0.88	0.82	0.85	0.85	-0.51%	72,818
May 26, 2026	0.84	0.91	0.84	0.85	0.85	-0.09%	41,113
May 22, 2026	0.87	0.90	0.78	0.85	0.85	-7.21%	522,252
May 21, 2026	0.94	1.02	0.69	0.92	0.92	-6.20%	672,827
May 20, 2026	0.98	0.98	0.94	0.98	0.98	0.81%	14,119
May 19, 2026	0.95	0.98	0.93	0.97	0.97	-0.56%	93,801
May 18, 2026	1.00	1.00	0.94	0.98	0.98	-5.29%	62,772
May 15, 2026	0.96	1.05	0.90	1.03	1.03	8.47%	550,838
May 14, 2026	0.92	0.98	0.92	0.95	0.95	0.01%	34,781
May 13, 2026	0.90	0.98	0.90	0.95	0.95	1.11%	74,305
May 12, 2026	0.89	0.94	0.88	0.94	0.94	2.19%	64,120
May 11, 2026	0.87	0.94	0.87	0.92	0.92	5.62%	49,579
May 8, 2026	0.87	0.92	0.86	0.87	0.87	3.58%	36,482
May 7, 2026	0.89	0.93	0.84	0.84	0.84	-6.67%	40,712
May 6, 2026	0.89	0.93	0.88	0.90	0.90	-0.37%	87,055
May 5, 2026	0.88	0.93	0.85	0.90	0.90	0.37%	24,412
May 4, 2026	0.87	0.93	0.87	0.90	0.90	1.24%	34,603
May 1, 2026	0.84	0.90	0.80	0.89	0.89	6.81%	101,234
Apr 30, 2026	0.83	0.84	0.82	0.83	0.83	4.27%	13,304
Apr 29, 2026	0.86	0.88	0.76	0.80	0.80	-1.18%	98,316
Apr 28, 2026	0.86	0.90	0.81	0.81	0.81	-3.73%	84,540
Apr 27, 2026	0.87	0.90	0.83	0.84	0.84	-3.68%	96,021
Apr 24, 2026	0.90	0.90	0.87	0.87	0.87	-2.01%	63,833
Apr 23, 2026	0.87	0.92	0.87	0.89	0.89	1.76%	43,510
Apr 22, 2026	0.93	0.93	0.87	0.87	0.87	-1.30%	20,193
Apr 21, 2026	0.92	0.96	0.89	0.89	0.89	-3.78%	20,415
Apr 20, 2026	0.86	0.92	0.86	0.92	0.92	6.95%	38,211
Apr 17, 2026	0.91	0.93	0.86	0.86	0.86	-5.39%	24,500
Apr 16, 2026	0.87	0.91	0.87	0.91	0.91	1.89%	87,520
Apr 15, 2026	0.91	0.94	0.89	0.89	0.89	-0.70%	91,580
Apr 14, 2026	0.91	0.91	0.88	0.90	0.90	-1.31%	30,570
Apr 13, 2026	0.94	0.96	0.91	0.91	0.91	-2.63%	7,285
Apr 10, 2026	0.95	0.96	0.91	0.94	0.94	-1.58%	27,425
Apr 9, 2026	0.99	0.99	0.95	0.95	0.95	-1.45%	10,647
Apr 8, 2026	1.00	1.02	0.96	0.96	0.96	-3.60%	24,117
Apr 7, 2026	0.97	1.04	0.97	1.00	1.00	-3.85%	17,032
Apr 6, 2026	0.97	1.04	0.96	1.04	1.04	2.97%	76,938
Apr 2, 2026	0.96	1.02	0.96	1.01	1.01	-	48,902
Apr 1, 2026	0.95	1.02	0.95	1.01	1.01	3.50%	50,043
Mar 31, 2026	0.97	1.00	0.97	0.98	0.98	-1.47%	26,067
Mar 30, 2026	0.99	1.00	0.95	0.99	0.99	0.04%	52,737
Mar 27, 2026	1.02	1.03	0.96	0.99	0.99	-4.81%	52,744
Mar 26, 2026	0.97	1.05	0.97	1.04	1.04	2.97%	128,528
Mar 25, 2026	0.98	1.01	0.91	1.01	1.01	4.63%	29,243
Mar 24, 2026	0.98	1.00	0.88	0.97	0.97	-2.09%	61,116
Mar 23, 2026	1.07	1.07	0.81	0.99	0.99	-8.71%	235,182
Mar 20, 2026	0.83	1.08	0.83	1.08	1.08	18.92%	1,427,404
Mar 19, 2026	0.79	0.95	0.77	0.91	0.91	13.54%	390,121
Mar 18, 2026	0.74	0.80	0.71	0.80	0.80	3.35%	66,862
Mar 17, 2026	0.72	0.77	0.67	0.77	0.77	11.14%	208,932
Mar 16, 2026	0.65	0.84	0.62	0.70	0.70	5.02%	290,608
Mar 13, 2026	0.62	0.70	0.59	0.66	0.66	2.66%	140,470
Mar 12, 2026	0.75	0.76	0.53	0.65	0.65	-24.90%	1,089,742
Mar 11, 2026	0.87	0.89	0.86	0.86	0.86	-0.73%	42,664
Mar 10, 2026	0.82	0.89	0.82	0.87	0.87	-0.13%	34,357
Mar 9, 2026	0.84	0.89	0.80	0.87	0.87	3.27%	102,296
Mar 6, 2026	0.87	0.88	0.84	0.84	0.84	-2.22%	17,446
Mar 5, 2026	0.87	0.90	0.86	0.86	0.86	0.48%	55,144
Mar 4, 2026	0.82	0.88	0.82	0.86	0.86	4.01%	77,674
Mar 3, 2026	0.86	0.88	0.79	0.82	0.82	-6.19%	198,471
Mar 2, 2026	0.92	0.92	0.87	0.88	0.88	-0.64%	36,852
Feb 27, 2026	0.96	0.98	0.88	0.88	0.88	-12.69%	83,903
Feb 26, 2026	0.92	1.03	0.90	1.01	1.01	9.78%	990,713
Feb 25, 2026	0.86	0.96	0.86	0.92	0.92	6.94%	186,336
Feb 24, 2026	0.89	0.89	0.85	0.86	0.86	-2.82%	45,844
Feb 23, 2026	0.86	0.90	0.86	0.89	0.89	-1.70%	84,373
Feb 20, 2026	0.91	0.91	0.89	0.90	0.90	-1.69%	37,459
Feb 19, 2026	0.88	0.95	0.88	0.92	0.92	-0.68%	144,667
Feb 18, 2026	0.88	0.93	0.87	0.92	0.92	4.04%	58,642
Feb 17, 2026	0.89	0.91	0.88	0.89	0.89	-0.94%	74,763
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