LQAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	39.49	39.49	39.49	39.49	39.48	1.80%	94
Apr 7, 2026	38.79	38.79	38.79	38.79	38.79	0.05%	104
Apr 6, 2026	38.77	38.77	38.77	38.77	38.77	0.35%	47
Apr 2, 2026	38.63	38.63	38.63	38.63	38.63	0.13%	43
Apr 1, 2026	38.58	38.58	38.58	38.58	38.58	0.94%	41
Mar 31, 2026	37.78	38.22	37.78	38.22	38.22	2.90%	278
Mar 30, 2026	37.64	37.64	37.14	37.14	37.14	-1.20%	272
Mar 27, 2026	37.68	37.68	37.60	37.60	37.59	-1.30%	267
Mar 26, 2026	38.09	38.09	38.09	38.09	38.00	-1.63%	91
Mar 25, 2026	38.74	38.74	38.72	38.72	38.63	0.38%	457
Mar 24, 2026	38.58	38.58	38.58	38.58	38.48	-0.16%	71
Mar 23, 2026	38.64	38.64	38.64	38.64	38.54	0.93%	82
Mar 20, 2026	38.28	38.28	38.28	38.28	38.19	-2.05%	67
Mar 19, 2026	39.08	39.08	39.08	39.08	38.99	-0.41%	32
Mar 18, 2026	39.25	39.25	39.25	39.25	39.15	-0.62%	139
Mar 17, 2026	39.49	39.49	39.49	39.49	39.40	0.62%	30
Mar 16, 2026	39.34	39.34	39.25	39.25	39.15	1.59%	188
Mar 13, 2026	38.60	38.64	38.60	38.64	38.54	0.06%	745
Mar 12, 2026	38.61	38.61	38.61	38.61	38.52	-1.79%	29
Mar 11, 2026	39.32	39.32	39.32	39.32	39.22	0.19%	23
Mar 10, 2026	39.24	39.24	39.24	39.24	39.14	0.26%	19
Mar 9, 2026	39.14	39.14	39.14	39.14	39.04	1.29%	106
Mar 6, 2026	38.64	38.64	38.64	38.64	38.55	-1.65%	179
Mar 5, 2026	39.29	39.29	39.29	39.29	39.19	-1.17%	16
Mar 4, 2026	39.75	39.75	39.75	39.75	39.66	1.22%	12
Mar 3, 2026	39.27	39.27	39.27	39.27	39.18	-1.78%	50
Mar 2, 2026	39.99	39.99	39.99	39.99	39.89	-0.02%	44
Feb 27, 2026	39.99	39.99	39.99	39.99	39.89	-0.62%	79
Feb 26, 2026	40.23	40.24	40.23	40.24	40.14	-0.54%	377
Feb 25, 2026	40.42	40.46	40.42	40.46	40.36	0.60%	116
Feb 24, 2026	40.22	40.22	40.22	40.22	40.12	0.91%	132
Feb 23, 2026	39.86	39.86	39.86	39.86	39.76	-0.86%	36
Feb 20, 2026	40.20	40.20	40.20	40.20	40.11	0.95%	52
Feb 19, 2026	39.73	39.82	39.72	39.82	39.73	-0.06%	3,284
Feb 18, 2026	39.85	39.85	39.85	39.85	39.75	0.66%	67
Feb 17, 2026	39.59	39.59	39.59	39.59	39.49	-0.54%	252
Feb 13, 2026	39.53	40.00	39.53	39.80	39.70	0.18%	1,370
Feb 12, 2026	40.37	40.37	39.73	39.73	39.63	-0.67%	644
Feb 11, 2026	39.96	40.07	39.96	40.00	39.90	0.99%	525
Feb 10, 2026	39.61	39.61	39.61	39.61	39.51	-0.43%	81
Feb 9, 2026	39.57	39.79	39.57	39.78	39.68	0.24%	656
Feb 6, 2026	39.68	39.68	39.68	39.68	39.59	2.13%	211
Feb 5, 2026	38.86	38.86	38.86	38.86	38.76	-1.18%	36
Feb 4, 2026	40.21	40.21	39.32	39.32	39.23	-2.54%	619
Feb 3, 2026	40.35	40.35	40.35	40.35	40.25	-0.06%	183
Feb 2, 2026	40.44	40.44	40.35	40.37	40.27	1.23%	532
Jan 30, 2026	39.88	39.88	39.88	39.88	39.78	-0.13%	22
Jan 29, 2026	40.28	40.28	39.93	39.93	39.84	-0.45%	362
Jan 28, 2026	40.06	40.11	40.06	40.11	40.01	0.54%	295
Jan 27, 2026	39.90	39.90	39.90	39.90	39.80	0.66%	112