LQAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	40.42	40.46	40.42	40.46	40.46	0.60%	116
Feb 24, 2026	40.22	40.22	40.22	40.22	40.22	0.91%	132
Feb 23, 2026	39.86	39.86	39.86	39.86	39.86	-0.86%	36
Feb 20, 2026	40.20	40.20	40.20	40.20	40.20	0.95%	52
Feb 19, 2026	39.73	39.82	39.72	39.82	39.82	-0.06%	3,284
Feb 18, 2026	39.85	39.85	39.85	39.85	39.85	0.66%	67
Feb 17, 2026	39.59	39.59	39.59	39.59	39.59	-0.54%	252
Feb 13, 2026	39.53	40.00	39.53	39.80	39.80	0.18%	1,370
Feb 12, 2026	40.37	40.37	39.73	39.73	39.73	-0.67%	644
Feb 11, 2026	39.96	40.07	39.96	40.00	40.00	0.99%	525
Feb 10, 2026	39.61	39.61	39.61	39.61	39.61	-0.43%	81
Feb 9, 2026	39.57	39.79	39.57	39.78	39.78	0.24%	656
Feb 6, 2026	39.68	39.68	39.68	39.68	39.68	2.13%	211
Feb 5, 2026	38.86	38.86	38.86	38.86	38.86	-1.18%	36
Feb 4, 2026	40.21	40.21	39.32	39.32	39.32	-2.54%	619
Feb 3, 2026	40.35	40.35	40.35	40.35	40.35	-0.06%	183
Feb 2, 2026	40.44	40.44	40.35	40.37	40.37	1.23%	532
Jan 30, 2026	39.88	39.88	39.88	39.88	39.88	-0.13%	22
Jan 29, 2026	40.28	40.28	39.93	39.93	39.93	-0.45%	362
Jan 28, 2026	40.06	40.11	40.06	40.11	40.11	0.54%	295
Jan 27, 2026	39.90	39.90	39.90	39.90	39.89	0.66%	112
Jan 26, 2026	39.79	39.79	39.63	39.63	39.63	-0.16%	427
Jan 23, 2026	39.75	39.75	39.66	39.69	39.69	-0.02%	5,253
Jan 22, 2026	39.74	39.74	39.70	39.70	39.70	0.86%	1,075
Jan 21, 2026	38.98	39.36	38.98	39.36	39.36	1.14%	25,826
Jan 20, 2026	39.00	39.00	38.92	38.92	38.92	-1.91%	206
Jan 16, 2026	39.68	39.68	39.68	39.68	39.68	-0.03%	135
Jan 15, 2026	39.69	39.69	39.69	39.69	39.69	0.41%	27
Jan 14, 2026	39.53	39.53	39.53	39.53	39.53	-0.54%	100
Jan 13, 2026	39.75	39.75	39.75	39.75	39.75	-0.12%	50
Jan 12, 2026	39.70	39.79	39.70	39.79	39.79	0.16%	226
Jan 9, 2026	39.74	39.74	39.73	39.73	39.73	0.93%	11,334
Jan 8, 2026	39.35	39.36	39.35	39.36	39.36	-0.01%	259
Jan 7, 2026	39.46	39.51	39.37	39.37	39.37	-0.56%	2,556
Jan 6, 2026	39.43	39.59	39.43	39.59	39.59	0.41%	504
Jan 5, 2026	39.36	39.43	39.36	39.43	39.43	0.90%	338
Jan 2, 2026	39.08	39.08	39.08	39.08	39.08	0.03%	396
Dec 31, 2025	39.07	39.07	39.07	39.07	39.07	-0.69%	144
Dec 30, 2025	39.36	39.36	39.34	39.34	39.34	-0.42%	363
Dec 29, 2025	39.53	39.53	39.50	39.50	39.37	-0.54%	433
Dec 26, 2025	39.91	40.01	39.71	39.71	39.59	-0.23%	1,527
Dec 24, 2025	39.81	39.81	39.81	39.81	39.68	0.33%	248
Dec 23, 2025	39.68	39.68	39.68	39.68	39.55	0.28%	68
Dec 22, 2025	39.57	39.57	39.57	39.57	39.44	0.70%	24
Dec 19, 2025	39.15	39.31	39.15	39.29	39.16	0.76%	492
Dec 18, 2025	39.13	39.13	39.00	39.00	38.87	0.71%	1,234
Dec 17, 2025	39.22	39.22	38.72	38.72	38.60	-1.10%	622
Dec 16, 2025	39.15	39.15	39.15	39.15	39.02	-0.27%	68
Dec 15, 2025	39.45	39.45	39.26	39.26	39.13	-0.08%	354
Dec 12, 2025	39.12	39.33	39.12	39.29	39.16	-0.80%	470