LQAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	46.46	46.46	46.46	46.46	46.46	0.57%	21
Sep 3, 2026	46.20	46.20	46.20	46.20	46.20	1.22%	46
Sep 2, 2026	45.64	45.64	45.64	45.64	45.64	0.95%	29
Sep 1, 2026	45.21	45.21	45.21	45.21	45.21	-0.96%	53
Aug 31, 2026	45.54	45.65	45.54	45.65	45.65	-0.34%	385
Aug 28, 2026	45.81	45.81	45.81	45.81	45.81	-0.12%	15
Aug 27, 2026	45.86	45.86	45.86	45.86	45.86	0.28%	596
Aug 26, 2026	45.73	45.73	45.73	45.73	45.73	0.09%	18
Aug 25, 2026	45.69	45.69	45.69	45.69	45.69	0.66%	51
Aug 24, 2026	45.39	45.39	45.39	45.39	45.39	-1.02%	73
Aug 21, 2026	45.86	45.86	45.86	45.86	45.86	0.04%	45
Aug 20, 2026	45.84	45.84	45.84	45.84	45.84	-0.29%	25
Aug 19, 2026	45.97	45.97	45.97	45.97	45.97	-0.15%	41
Aug 18, 2026	46.04	46.04	46.04	46.04	46.04	-2.00%	177
Aug 17, 2026	46.98	46.98	46.98	46.98	46.98	-0.10%	74
Aug 14, 2026	47.03	47.03	47.03	47.03	47.03	1.01%	46
Aug 13, 2026	46.56	46.56	46.56	46.56	46.56	2.01%	22
Aug 12, 2026	45.68	45.68	45.64	45.64	45.64	0.68%	594
Aug 11, 2026	45.49	45.49	45.34	45.34	45.34	0.10%	810
Aug 10, 2026	45.29	45.29	45.29	45.29	45.29	-0.50%	138
Aug 7, 2026	45.51	45.51	45.51	45.51	45.51	0.56%	169
Aug 6, 2026	45.57	45.57	45.26	45.26	45.26	-0.82%	254
Aug 5, 2026	45.91	45.91	45.63	45.63	45.63	-0.67%	282
Aug 4, 2026	46.13	46.13	45.94	45.94	45.94	2.25%	442
Aug 3, 2026	44.78	44.93	44.78	44.93	44.93	1.07%	206
Jul 31, 2026	44.28	44.45	44.28	44.45	44.45	0.23%	137
Jul 30, 2026	44.04	44.35	44.04	44.35	44.35	3.25%	511
Jul 29, 2026	43.52	43.52	42.96	42.96	42.95	-2.09%	558
Jul 28, 2026	43.87	43.87	43.87	43.87	43.87	-0.80%	20
Jul 27, 2026	44.03	44.23	44.03	44.23	44.23	-0.95%	231
Jul 24, 2026	44.65	44.65	44.65	44.65	44.65	-0.93%	72
Jul 23, 2026	45.16	45.16	45.07	45.07	45.07	-1.39%	129
Jul 22, 2026	45.71	45.71	45.71	45.71	45.71	0.38%	18
Jul 21, 2026	45.53	45.53	45.53	45.53	45.53	2.20%	44
Jul 20, 2026	44.80	44.80	44.55	44.55	44.55	-0.31%	338
Jul 17, 2026	44.69	44.69	44.69	44.69	44.69	-0.77%	59
Jul 16, 2026	45.04	45.04	45.04	45.04	45.03	-1.20%	34
Jul 15, 2026	45.58	45.58	45.58	45.58	45.58	-0.93%	38
Jul 14, 2026	46.01	46.01	46.01	46.01	46.01	0.89%	58
Jul 13, 2026	45.61	45.61	45.61	45.61	45.61	-1.57%	304
Jul 10, 2026	46.33	46.33	46.33	46.33	46.33	0.41%	98
Jul 9, 2026	46.15	46.15	46.15	46.15	46.15	1.50%	75
Jul 8, 2026	45.51	45.51	45.42	45.46	45.46	-0.41%	736
Jul 7, 2026	45.65	45.65	45.65	45.65	45.65	-1.89%	160
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