LQAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.80	45.80	45.68	45.68	45.68	0.73%	311
May 21, 2026	45.35	45.35	45.35	45.35	45.35	1.31%	282
May 20, 2026	44.39	44.76	44.39	44.76	44.76	1.94%	168
May 19, 2026	43.91	43.91	43.91	43.91	43.91	-0.08%	90
May 18, 2026	43.94	43.94	43.94	43.94	43.94	-0.82%	206
May 15, 2026	44.45	44.45	44.30	44.30	44.30	-2.02%	174
May 14, 2026	45.27	45.27	45.21	45.21	45.21	0.07%	438
May 13, 2026	45.35	45.35	45.05	45.18	45.18	0.64%	708
May 12, 2026	44.90	44.90	44.90	44.90	44.90	-0.98%	141
May 11, 2026	45.34	45.34	45.34	45.34	45.34	0.92%	119
May 8, 2026	44.63	44.93	44.63	44.93	44.93	2.85%	470
May 7, 2026	43.68	43.68	43.68	43.68	43.68	-0.83%	320
May 6, 2026	44.05	44.05	44.05	44.05	44.05	1.09%	30
May 5, 2026	43.27	43.58	43.27	43.58	43.58	1.62%	290
May 4, 2026	42.88	42.88	42.88	42.88	42.88	0.35%	212
May 1, 2026	42.67	42.73	42.67	42.73	42.73	1.12%	147
Apr 30, 2026	41.80	42.26	41.80	42.26	42.26	0.71%	251
Apr 29, 2026	41.96	41.96	41.96	41.96	41.96	0.11%	440
Apr 28, 2026	41.92	41.92	41.92	41.92	41.91	-1.02%	42
Apr 27, 2026	42.35	42.35	42.35	42.35	42.35	0.75%	120
Apr 24, 2026	42.03	42.03	42.03	42.03	42.03	1.18%	100
Apr 23, 2026	41.82	41.82	41.54	41.54	41.54	-1.14%	178
Apr 22, 2026	42.02	42.02	42.02	42.02	42.02	1.65%	135
Apr 21, 2026	41.34	41.34	41.34	41.34	41.34	-0.79%	43
Apr 20, 2026	41.70	41.70	41.67	41.67	41.67	-0.24%	133
Apr 17, 2026	41.81	41.81	41.77	41.77	41.77	1.10%	188
Apr 16, 2026	41.32	41.32	41.32	41.32	41.32	0.69%	120
Apr 15, 2026	41.04	41.04	41.04	41.04	41.04	0.89%	158
Apr 14, 2026	40.40	40.68	40.40	40.68	40.68	1.03%	1,006
Apr 13, 2026	39.99	40.26	39.99	40.26	40.26	0.85%	194
Apr 10, 2026	39.92	39.92	39.92	39.92	39.92	0.10%	100
Apr 9, 2026	39.85	39.88	39.85	39.88	39.88	1.01%	288
Apr 8, 2026	39.49	39.49	39.49	39.49	39.48	1.80%	94
Apr 7, 2026	38.79	38.79	38.79	38.79	38.79	0.05%	104
Apr 6, 2026	38.77	38.77	38.77	38.77	38.77	0.35%	47
Apr 2, 2026	38.63	38.63	38.63	38.63	38.63	0.13%	43
Apr 1, 2026	38.58	38.58	38.58	38.58	38.58	0.94%	41
Mar 31, 2026	37.78	38.22	37.78	38.22	38.22	2.90%	278
Mar 30, 2026	37.64	37.64	37.14	37.14	37.14	-1.20%	272
Mar 27, 2026	37.68	37.68	37.60	37.60	37.59	-1.06%	267
Mar 26, 2026	38.09	38.09	38.09	38.09	38.00	-1.63%	91
Mar 25, 2026	38.74	38.74	38.72	38.72	38.63	0.38%	457
Mar 24, 2026	38.58	38.58	38.58	38.58	38.48	-0.16%	71
Mar 23, 2026	38.64	38.64	38.64	38.64	38.54	0.93%	82
Mar 20, 2026	38.28	38.28	38.28	38.28	38.19	-2.05%	67
Mar 19, 2026	39.08	39.08	39.08	39.08	38.99	-0.41%	32
Mar 18, 2026	39.25	39.25	39.25	39.25	39.15	-0.62%	139
Mar 17, 2026	39.49	39.49	39.49	39.49	39.40	0.62%	30
Mar 16, 2026	39.34	39.34	39.25	39.25	39.15	1.59%	188
Mar 13, 2026	38.60	38.64	38.60	38.64	38.54	0.06%	745