LQAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	46.77	46.79	46.53	46.53	46.53	1.36%	980
Jul 2, 2026	45.91	45.91	45.91	45.91	45.91	-2.62%	141
Jul 1, 2026	47.26	47.26	47.14	47.14	47.14	-2.06%	358
Jun 30, 2026	47.82	48.13	47.82	48.13	48.13	1.66%	481
Jun 29, 2026	46.85	47.35	46.47	47.35	47.34	0.87%	3,350
Jun 26, 2026	47.19	47.19	46.94	46.94	46.94	-1.14%	661
Jun 25, 2026	47.37	47.57	47.05	47.57	47.48	2.54%	868
Jun 24, 2026	46.64	46.64	46.39	46.39	46.30	-0.53%	338
Jun 23, 2026	46.64	46.64	46.64	46.64	46.55	-2.97%	121
Jun 22, 2026	48.27	48.27	47.98	48.06	47.97	0.53%	745
Jun 18, 2026	47.81	47.81	47.81	47.81	47.72	2.50%	66
Jun 17, 2026	46.68	46.68	46.64	46.64	46.56	-1.01%	216
Jun 16, 2026	47.12	47.12	47.12	47.12	47.03	-1.65%	83
Jun 15, 2026	47.88	47.91	47.85	47.91	47.82	2.19%	622
Jun 12, 2026	46.88	46.88	46.88	46.88	46.80	0.94%	143
Jun 11, 2026	46.45	46.45	46.45	46.45	46.36	3.56%	89
Jun 10, 2026	45.58	45.58	44.85	44.85	44.77	-1.18%	1,003
Jun 9, 2026	46.33	46.33	44.65	45.39	45.30	-0.83%	1,528
Jun 8, 2026	45.77	45.77	45.77	45.77	45.68	1.36%	100
Jun 5, 2026	45.12	45.15	45.09	45.15	45.07	-4.61%	439
Jun 4, 2026	47.44	47.44	47.34	47.34	47.25	-0.53%	658
Jun 3, 2026	47.64	47.65	47.59	47.59	47.50	-0.09%	615
Jun 2, 2026	47.64	47.64	47.64	47.64	47.55	-0.13%	92
Jun 1, 2026	47.80	48.06	47.70	47.70	47.61	0.34%	757
May 29, 2026	47.74	47.74	47.54	47.54	47.45	0.67%	432
May 28, 2026	47.22	47.22	47.22	47.22	47.13	0.81%	305
May 27, 2026	46.84	46.84	46.84	46.84	46.76	0.24%	79
May 26, 2026	46.71	46.73	46.71	46.73	46.64	2.31%	358
May 22, 2026	45.80	45.80	45.68	45.68	45.59	0.73%	311
May 21, 2026	45.35	45.35	45.35	45.35	45.26	1.31%	282
May 20, 2026	44.39	44.76	44.39	44.76	44.68	1.94%	168
May 19, 2026	43.91	43.91	43.91	43.91	43.82	-0.08%	103
May 18, 2026	43.94	43.94	43.94	43.94	43.86	-0.82%	206
May 15, 2026	44.45	44.45	44.30	44.30	44.22	-2.02%	174
May 14, 2026	45.27	45.27	45.21	45.21	45.13	0.07%	438
May 13, 2026	45.35	45.35	45.05	45.18	45.10	0.64%	708
May 12, 2026	44.90	44.90	44.90	44.90	44.81	-0.98%	141
May 11, 2026	45.34	45.34	45.34	45.34	45.26	0.92%	119
May 8, 2026	44.63	44.93	44.63	44.93	44.85	2.85%	470
May 7, 2026	43.68	43.68	43.68	43.68	43.60	-0.83%	320
May 6, 2026	44.05	44.05	44.05	44.05	43.97	1.09%	30
May 5, 2026	43.27	43.58	43.27	43.58	43.50	1.62%	290
May 4, 2026	42.88	42.88	42.88	42.88	42.80	0.35%	212
May 1, 2026	42.67	42.73	42.67	42.73	42.65	1.12%	147
Apr 30, 2026	41.80	42.26	41.80	42.26	42.18	0.71%	251
Apr 29, 2026	41.96	41.96	41.96	41.96	41.88	0.11%	440
Apr 28, 2026	41.92	41.92	41.92	41.92	41.84	-1.02%	42
Apr 27, 2026	42.35	42.35	42.35	42.35	42.27	0.75%	120
Apr 24, 2026	42.03	42.03	42.03	42.03	41.95	1.18%	100
Apr 23, 2026	41.82	41.82	41.54	41.54	41.47	-1.14%	178