LQAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	46.64	46.64	46.64	46.64	46.64	0.60%	143
Oct 1, 2026	46.36	46.36	46.36	46.36	46.36	0.44%	24
Sep 30, 2026	46.32	46.32	46.16	46.16	46.16	0.10%	208
Sep 29, 2026	46.11	46.11	46.11	46.11	46.11	0.09%	167
Sep 28, 2026	46.18	46.18	46.07	46.07	46.07	-1.74%	303
Sep 25, 2026	46.98	46.98	46.98	46.98	46.89	0.21%	89
Sep 24, 2026	46.88	46.88	46.88	46.88	46.79	0.07%	113
Sep 23, 2026	46.85	46.85	46.85	46.85	46.75	-1.33%	56
Sep 22, 2026	47.48	47.48	47.48	47.48	47.38	0.44%	128
Sep 21, 2026	47.27	47.27	47.27	47.27	47.17	2.53%	158
Sep 18, 2026	45.89	46.10	45.89	46.10	46.01	0.37%	141
Sep 17, 2026	45.81	45.93	45.81	45.93	45.84	1.78%	3,409
Sep 16, 2026	45.42	45.42	45.13	45.13	45.04	-0.06%	366
Sep 15, 2026	45.16	45.16	45.16	45.16	45.06	-0.70%	31
Sep 14, 2026	45.70	45.70	45.42	45.48	45.38	-1.24%	1,003
Sep 11, 2026	46.05	46.05	46.05	46.05	45.95	0.42%	16
Sep 10, 2026	45.85	45.85	45.85	45.85	45.76	-1.21%	228
Sep 9, 2026	46.42	46.42	46.42	46.42	46.32	-0.28%	153
Sep 8, 2026	46.55	46.55	46.55	46.55	46.45	0.19%	171
Sep 4, 2026	46.46	46.46	46.46	46.46	46.37	0.57%	21
Sep 3, 2026	46.20	46.20	46.20	46.20	46.11	1.22%	46
Sep 2, 2026	45.64	45.64	45.64	45.64	45.55	0.95%	29
Sep 1, 2026	45.21	45.21	45.21	45.21	45.12	-0.96%	53
Aug 31, 2026	45.54	45.65	45.54	45.65	45.56	-0.34%	385
Aug 28, 2026	45.81	45.81	45.81	45.81	45.71	-0.12%	15
Aug 27, 2026	45.86	45.86	45.86	45.86	45.77	0.28%	596
Aug 26, 2026	45.73	45.73	45.73	45.73	45.64	0.09%	18
Aug 25, 2026	45.69	45.69	45.69	45.69	45.60	0.66%	51
Aug 24, 2026	45.39	45.39	45.39	45.39	45.30	-1.02%	73
Aug 21, 2026	45.86	45.86	45.86	45.86	45.76	0.04%	45
Aug 20, 2026	45.84	45.84	45.84	45.84	45.74	-0.29%	25
Aug 19, 2026	45.97	45.97	45.97	45.97	45.87	-0.15%	41
Aug 18, 2026	46.04	46.04	46.04	46.04	45.94	-2.00%	177
Aug 17, 2026	46.98	46.98	46.98	46.98	46.88	-0.10%	74
Aug 14, 2026	47.03	47.03	47.03	47.03	46.93	1.01%	46
Aug 13, 2026	46.56	46.56	46.56	46.56	46.46	2.01%	22
Aug 12, 2026	45.68	45.68	45.64	45.64	45.55	0.68%	594
Aug 11, 2026	45.49	45.49	45.34	45.34	45.24	0.10%	810
Aug 10, 2026	45.29	45.29	45.29	45.29	45.19	-0.50%	138
Aug 7, 2026	45.51	45.51	45.51	45.51	45.42	0.56%	169
Aug 6, 2026	45.57	45.57	45.26	45.26	45.17	-0.82%	254
Aug 5, 2026	45.91	45.91	45.63	45.63	45.54	-0.67%	282
Aug 4, 2026	46.13	46.13	45.94	45.94	45.85	2.25%	442
Aug 3, 2026	44.78	44.93	44.78	44.93	44.84	1.07%	206
Jul 31, 2026	44.28	44.45	44.28	44.45	44.36	0.23%	137
Jul 30, 2026	44.04	44.35	44.04	44.35	44.26	3.25%	511
Jul 29, 2026	43.52	43.52	42.96	42.96	42.87	-2.09%	558
Jul 28, 2026	43.87	43.87	43.87	43.87	43.78	-0.80%	20
Jul 27, 2026	44.03	44.23	44.03	44.23	44.14	-0.95%	231
Jul 24, 2026	44.65	44.65	44.65	44.65	44.56	-0.93%	72