LQAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	40.08	40.08	40.08	40.08	40.08	0.45%	211
Oct 14, 2025	39.90	39.90	39.90	39.90	39.90	-0.14%	18
Oct 13, 2025	39.96	39.96	39.96	39.96	39.96	1.89%	70
Oct 10, 2025	39.22	39.22	39.22	39.22	39.22	-3.18%	131
Oct 9, 2025	40.50	40.50	40.50	40.50	40.50	-0.15%	231
Oct 8, 2025	40.56	40.56	40.56	40.56	40.56	0.68%	12
Oct 7, 2025	40.29	40.29	40.29	40.29	40.29	-0.53%	142
Oct 6, 2025	40.54	40.58	40.50	40.50	40.50	0.64%	633
Oct 3, 2025	40.24	40.24	40.24	40.24	40.24	-0.44%	137
Oct 2, 2025	40.42	40.42	40.42	40.42	40.42	-0.09%	229
Oct 1, 2025	40.46	40.46	40.46	40.46	40.46	0.53%	165
Sep 30, 2025	39.92	40.25	39.91	40.25	40.25	0.64%	557
Sep 29, 2025	39.99	39.99	39.99	39.99	39.99	0.17%	275
Sep 26, 2025	39.89	39.92	39.89	39.92	39.81	0.70%	334
Sep 25, 2025	39.65	39.65	39.65	39.65	39.54	-0.90%	123
Sep 24, 2025	40.01	40.01	40.01	40.01	39.89	-0.39%	185
Sep 23, 2025	40.16	40.16	40.16	40.16	40.05	-0.26%	196
Sep 22, 2025	40.27	40.27	40.27	40.27	40.15	0.54%	1,352
Sep 19, 2025	39.96	40.05	39.96	40.05	39.94	0.87%	290
Sep 18, 2025	39.70	39.70	39.70	39.70	39.59	0.72%	143
Sep 17, 2025	39.29	39.42	39.29	39.42	39.31	0.11%	518
Sep 16, 2025	39.38	39.38	39.38	39.38	39.27	-0.38%	56
Sep 15, 2025	39.57	39.57	39.53	39.53	39.41	0.68%	190
Sep 12, 2025	39.26	39.26	39.26	39.26	39.15	0.84%	206
Sep 11, 2025	38.91	38.93	38.91	38.93	38.82	0.90%	673
Sep 10, 2025	38.58	38.58	38.58	38.58	38.48	0.46%	79
Sep 9, 2025	38.41	38.41	38.41	38.41	38.30	1.06%	69
Sep 8, 2025	38.98	38.98	38.01	38.01	37.90	0.46%	1,428
Sep 5, 2025	38.14	38.14	37.83	37.83	37.73	-0.05%	495
Sep 4, 2025	37.78	37.85	37.76	37.85	37.75	0.33%	606
Sep 3, 2025	37.73	37.73	37.73	37.73	37.62	0.50%	74
Sep 2, 2025	37.21	37.54	37.21	37.54	37.44	-0.72%	354
Aug 29, 2025	37.83	37.89	37.82	37.82	37.71	-0.76%	648
Aug 28, 2025	38.11	38.11	38.11	38.11	38.00	0.29%	189
Aug 27, 2025	38.00	38.00	38.00	38.00	37.89	-0.04%	135
Aug 26, 2025	38.01	38.01	38.01	38.01	37.91	0.43%	150
Aug 25, 2025	37.81	37.85	37.81	37.85	37.75	-0.35%	423
Aug 22, 2025	38.05	38.05	37.98	37.98	37.88	1.62%	188
Aug 21, 2025	37.43	37.48	37.38	37.38	37.27	-0.40%	1,235
Aug 20, 2025	37.04	37.53	37.04	37.53	37.42	-0.26%	546
Aug 19, 2025	37.63	37.63	37.63	37.63	37.52	-1.49%	177
Aug 18, 2025	38.19	38.19	38.19	38.19	38.09	0.07%	53
Aug 15, 2025	38.17	38.17	38.17	38.17	38.06	-0.36%	81
Aug 14, 2025	38.30	38.30	38.30	38.30	38.20	-0.15%	282
Aug 13, 2025	38.25	38.36	38.25	38.36	38.26	0.10%	311
Aug 12, 2025	38.32	38.32	38.32	38.32	38.22	1.15%	12
Aug 11, 2025	38.06	38.06	37.89	37.89	37.78	-0.22%	287
Aug 8, 2025	37.97	37.97	37.97	37.97	37.86	0.86%	222
Aug 7, 2025	37.65	37.65	37.65	37.65	37.54	0.30%	186
Aug 6, 2025	37.34	37.54	37.34	37.54	37.43	0.95%	494