LQR House Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	1.27	1.45	1.24	1.28	1.28	4.92%	903,244
Nov 19, 2024	1.00	1.31	0.98	1.22	1.22	26.32%	1,670,738
Nov 18, 2024	1.05	1.10	0.90	0.97	0.97	-3.27%	150,968
Nov 15, 2024	0.94	1.06	0.93	1.00	1.00	10.94%	191,537
Nov 14, 2024	0.89	1.08	0.86	0.90	0.90	8.26%	372,460
Nov 13, 2024	0.77	0.89	0.74	0.83	0.83	13.88%	232,881
Nov 12, 2024	0.72	0.78	0.72	0.73	0.73	1.22%	43,220
Nov 11, 2024	0.73	0.76	0.71	0.72	0.72	-1.22%	45,018
Nov 8, 2024	0.71	0.76	0.71	0.73	0.73	-1.36%	39,677
Nov 7, 2024	0.74	0.77	0.71	0.74	0.74	3.80%	38,835
Nov 6, 2024	0.70	0.74	0.66	0.71	0.71	-0.67%	28,932
Nov 5, 2024	0.71	0.74	0.71	0.72	0.72	-1.67%	117,636
Nov 4, 2024	0.75	0.78	0.71	0.73	0.73	-1.34%	174,831
Nov 1, 2024	0.70	0.82	0.69	0.74	0.74	4.82%	174,222
Oct 31, 2024	0.74	0.74	0.68	0.71	0.71	-7.11%	101,938
Oct 30, 2024	0.73	0.80	0.73	0.76	0.76	2.47%	40,989
Oct 29, 2024	0.80	0.82	0.72	0.74	0.74	-7.06%	134,869
Oct 28, 2024	0.63	0.80	0.63	0.80	0.80	27.07%	373,167
Oct 25, 2024	0.57	0.65	0.56	0.63	0.63	0.63%	497,978
Oct 24, 2024	0.74	1.25	0.53	0.62	0.62	-15.67%	8,590,888
Oct 23, 2024	0.69	0.77	0.69	0.74	0.74	5.73%	147,455
Oct 22, 2024	0.62	0.76	0.60	0.70	0.70	16.65%	198,982
Oct 21, 2024	0.59	0.63	0.58	0.60	0.60	6.19%	135,790
Oct 18, 2024	0.52	0.59	0.52	0.57	0.57	8.70%	220,002
Oct 17, 2024	0.48	0.52	0.40	0.52	0.52	7.66%	236,965
Oct 16, 2024	0.48	0.53	0.47	0.48	0.48	0.81%	649,755
Oct 15, 2024	0.49	0.50	0.45	0.48	0.48	-2.27%	51,733
Oct 14, 2024	0.47	0.49	0.45	0.49	0.49	1.55%	42,866
Oct 11, 2024	0.50	0.50	0.48	0.48	0.48	-2.86%	23,616
Oct 10, 2024	0.44	0.50	0.44	0.50	0.50	14.16%	77,357
Oct 9, 2024	0.42	0.45	0.42	0.44	0.44	0.55%	57,818
Oct 8, 2024	0.44	0.45	0.43	0.43	0.43	0.60%	18,270
Oct 7, 2024	0.42	0.45	0.42	0.43	0.43	0.14%	20,472
Oct 4, 2024	0.46	0.46	0.40	0.43	0.43	-3.68%	118,966
Oct 3, 2024	0.44	0.47	0.43	0.45	0.45	-	65,962
Oct 2, 2024	0.55	0.59	0.41	0.45	0.45	-17.43%	938,886
Oct 1, 2024	0.54	0.56	0.54	0.54	0.54	-1.60%	28,821
Sep 30, 2024	0.57	0.57	0.54	0.55	0.55	-0.20%	14,785
Sep 27, 2024	0.56	0.57	0.55	0.55	0.55	-0.20%	23,018
Sep 26, 2024	0.54	0.59	0.54	0.55	0.55	-0.47%	19,612
Sep 25, 2024	0.55	0.57	0.54	0.55	0.55	-	64,324
Sep 24, 2024	0.57	0.63	0.55	0.55	0.55	-1.84%	67,481
Sep 23, 2024	0.62	0.62	0.56	0.56	0.56	-8.19%	201,535
Sep 20, 2024	0.63	0.66	0.60	0.61	0.61	-2.45%	113,157
Sep 19, 2024	0.67	0.67	0.60	0.63	0.63	2.89%	76,468
Sep 18, 2024	0.59	0.64	0.59	0.61	0.61	4.33%	134,162
Sep 17, 2024	0.58	0.61	0.58	0.59	0.59	-1.01%	46,767
Sep 16, 2024	0.58	0.60	0.57	0.59	0.59	0.44%	36,160
Sep 13, 2024	0.62	0.65	0.57	0.59	0.59	-5.98%	121,034
Sep 12, 2024	0.62	0.64	0.55	0.63	0.63	-2.15%	45,706
Sep 11, 2024	0.63	0.65	0.58	0.64	0.64	0.27%	95,471
Sep 10, 2024	0.60	0.67	0.59	0.64	0.64	4.68%	78,260
Sep 9, 2024	0.56	0.65	0.55	0.61	0.61	7.21%	206,416
Sep 6, 2024	0.60	0.60	0.54	0.57	0.57	-10.95%	257,178
Sep 5, 2024	0.76	0.80	0.61	0.64	0.64	-18.99%	723,368
Sep 4, 2024	0.68	0.88	0.65	0.79	0.79	27.17%	7,184,951
Sep 3, 2024	0.61	0.64	0.59	0.62	0.62	3.53%	93,424
Aug 30, 2024	0.62	0.63	0.59	0.60	0.60	-3.69%	24,223
Aug 29, 2024	0.64	0.64	0.60	0.62	0.62	5.62%	31,296
Aug 28, 2024	0.67	0.68	0.54	0.59	0.59	-7.85%	37,171
Aug 27, 2024	0.65	0.68	0.64	0.64	0.64	-3.38%	19,230
Aug 26, 2024	0.68	0.68	0.64	0.66	0.66	-2.55%	21,392
Aug 23, 2024	0.66	0.69	0.64	0.68	0.68	4.58%	30,586
Aug 22, 2024	0.62	0.71	0.62	0.65	0.65	6.52%	38,910
Aug 21, 2024	0.60	0.62	0.60	0.61	0.61	0.16%	31,926
Aug 20, 2024	0.59	0.61	0.58	0.61	0.61	2.05%	29,135
Aug 19, 2024	0.58	0.60	0.58	0.60	0.60	3.68%	26,992
Aug 16, 2024	0.57	0.60	0.57	0.58	0.58	0.84%	27,351
Aug 15, 2024	0.59	0.59	0.54	0.57	0.57	5.74%	15,511
Aug 14, 2024	0.57	0.57	0.53	0.54	0.54	-8.55%	55,262
Aug 13, 2024	0.60	0.62	0.57	0.59	0.59	-4.54%	85,328
Aug 12, 2024	0.60	0.62	0.60	0.62	0.62	4.28%	10,898
Aug 9, 2024	0.59	0.66	0.59	0.59	0.59	-	21,276
Aug 8, 2024	0.61	0.65	0.59	0.59	0.59	-6.44%	56,440
Aug 7, 2024	0.67	0.68	0.63	0.63	0.63	-0.16%	56,704
Aug 6, 2024	0.64	0.65	0.61	0.64	0.64	4.06%	13,663
Aug 5, 2024	0.66	0.66	0.57	0.61	0.61	-11.95%	94,955
Aug 2, 2024	0.72	0.76	0.68	0.69	0.69	-5.46%	61,584
Aug 1, 2024	0.75	0.79	0.73	0.73	0.73	-4.94%	87,161
Jul 31, 2024	0.78	0.81	0.77	0.77	0.77	-2.06%	16,304
Jul 30, 2024	0.81	0.81	0.77	0.79	0.79	1.05%	27,748
Jul 29, 2024	0.80	0.80	0.77	0.78	0.78	-2.22%	21,887
Jul 26, 2024	0.77	0.83	0.77	0.80	0.80	2.23%	32,776
Jul 25, 2024	0.81	0.84	0.75	0.78	0.78	-2.44%	170,221
Jul 24, 2024	0.83	0.83	0.73	0.80	0.80	-7.20%	105,674
Jul 23, 2024	0.81	0.88	0.81	0.86	0.86	3.23%	51,985
Jul 22, 2024	0.80	0.85	0.80	0.83	0.83	1.71%	23,828
Jul 19, 2024	0.85	0.87	0.81	0.82	0.82	-4.67%	71,604
Jul 18, 2024	0.91	0.94	0.85	0.86	0.86	-3.99%	43,475
Jul 17, 2024	0.90	0.94	0.87	0.90	0.90	1.80%	53,558
Jul 16, 2024	0.86	0.88	0.86	0.88	0.88	2.30%	43,301
Jul 15, 2024	0.86	0.89	0.85	0.86	0.86	-1.79%	22,341
Jul 12, 2024	0.86	0.88	0.85	0.88	0.88	-0.33%	67,263
Jul 11, 2024	0.84	0.89	0.84	0.88	0.88	3.25%	29,300
Jul 10, 2024	0.86	0.89	0.84	0.85	0.85	-0.32%	37,778
Jul 9, 2024	0.87	0.89	0.85	0.85	0.85	-0.72%	58,009
Jul 8, 2024	0.87	0.94	0.85	0.86	0.86	-4.44%	92,839
Jul 5, 2024	0.89	0.95	0.84	0.90	0.90	1.58%	235,164
Jul 3, 2024	0.97	0.99	0.86	0.89	0.89	-5.74%	804,247
Jul 2, 2024	0.99	0.99	0.94	0.94	0.94	-6.00%	126,097