LQR House Inc. (YHC)
NASDAQ: YHC · Real-Time Price · USD
0.9567
-0.0333 (-3.36%)
Oct 29, 2025, 12:26 PM EDT - Market open
LQR House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.96 | 0.98 | 0.94 | 0.95 | - | -3.65% | 439,720 |
| Oct 28, 2025 | 0.92 | 1.00 | 0.91 | 0.99 | 0.99 | 2.17% | 181,700 |
| Oct 27, 2025 | 1.06 | 1.07 | 0.90 | 0.97 | 0.97 | -6.83% | 495,182 |
| Oct 24, 2025 | 0.95 | 1.06 | 0.95 | 1.04 | 1.04 | 5.99% | 1,340,482 |
| Oct 23, 2025 | 0.98 | 1.00 | 0.92 | 0.98 | 0.98 | 0.04% | 761,438 |
| Oct 22, 2025 | 0.84 | 1.00 | 0.84 | 0.98 | 0.98 | 15.17% | 1,077,214 |
| Oct 21, 2025 | 0.89 | 0.92 | 0.83 | 0.85 | 0.85 | -1.87% | 456,557 |
| Oct 20, 2025 | 0.79 | 0.90 | 0.79 | 0.87 | 0.87 | 9.75% | 470,113 |
| Oct 17, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | -1.22% | 196,879 |
| Oct 16, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | -0.06% | 491,169 |
| Oct 15, 2025 | 0.80 | 0.84 | 0.80 | 0.80 | 0.80 | -1.10% | 232,130 |
| Oct 14, 2025 | 0.77 | 0.82 | 0.77 | 0.81 | 0.81 | 1.36% | 254,836 |
| Oct 13, 2025 | 0.82 | 0.82 | 0.77 | 0.80 | 0.80 | -0.21% | 274,265 |
| Oct 10, 2025 | 0.84 | 0.84 | 0.79 | 0.80 | 0.80 | -5.13% | 377,307 |
| Oct 9, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 2.93% | 255,934 |
| Oct 8, 2025 | 0.79 | 0.84 | 0.79 | 0.82 | 0.82 | -1.30% | 289,406 |
| Oct 7, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | -0.41% | 439,774 |
| Oct 6, 2025 | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | 0.07% | 262,165 |
| Oct 3, 2025 | 0.79 | 0.86 | 0.79 | 0.83 | 0.83 | 5.20% | 412,005 |
| Oct 2, 2025 | 0.79 | 0.83 | 0.79 | 0.79 | 0.79 | -1.69% | 407,791 |
| Oct 1, 2025 | 0.76 | 0.87 | 0.76 | 0.81 | 0.81 | -0.53% | 779,168 |
| Sep 30, 2025 | 0.81 | 0.86 | 0.79 | 0.81 | 0.81 | -5.78% | 1,090,130 |
| Sep 29, 2025 | 0.88 | 0.90 | 0.79 | 0.86 | 0.86 | 6.40% | 10,498,080 |
| Sep 26, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | -0.21% | 8,282,320 |
| Sep 25, 2025 | 0.86 | 0.89 | 0.81 | 0.81 | 0.81 | -7.20% | 326,623 |
| Sep 24, 2025 | 0.88 | 0.92 | 0.87 | 0.87 | 0.87 | -1.35% | 338,888 |
| Sep 23, 2025 | 0.91 | 0.95 | 0.88 | 0.88 | 0.88 | -3.24% | 274,376 |
| Sep 22, 2025 | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | -0.17% | 190,099 |
| Sep 19, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | -2.93% | 229,510 |
| Sep 18, 2025 | 1.04 | 1.04 | 0.93 | 0.94 | 0.94 | -9.28% | 638,481 |
| Sep 17, 2025 | 0.86 | 1.05 | 0.86 | 1.04 | 1.04 | 20.20% | 1,560,382 |
| Sep 16, 2025 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | 9.53% | 549,983 |
| Sep 15, 2025 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 4.39% | 243,877 |
| Sep 12, 2025 | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | -1.11% | 207,631 |
| Sep 11, 2025 | 0.68 | 0.77 | 0.68 | 0.77 | 0.77 | 9.63% | 501,209 |
| Sep 10, 2025 | 0.71 | 0.75 | 0.69 | 0.70 | 0.70 | -9.34% | 915,484 |
| Sep 9, 2025 | 0.81 | 0.82 | 0.75 | 0.77 | 0.77 | -7.24% | 682,318 |
| Sep 8, 2025 | 0.80 | 0.83 | 0.79 | 0.83 | 0.83 | 2.47% | 352,928 |
| Sep 5, 2025 | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | - | 120,235 |
| Sep 4, 2025 | 0.79 | 0.84 | 0.79 | 0.81 | 0.81 | -0.12% | 365,916 |
| Sep 3, 2025 | 0.80 | 0.83 | 0.78 | 0.81 | 0.81 | 0.09% | 335,595 |
| Sep 2, 2025 | 0.87 | 0.89 | 0.79 | 0.81 | 0.81 | -6.69% | 844,068 |
| Aug 29, 2025 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -2.65% | 302,970 |
| Aug 28, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -0.02% | 379,078 |
| Aug 27, 2025 | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | 0.25% | 243,405 |
| Aug 26, 2025 | 0.92 | 0.94 | 0.88 | 0.89 | 0.89 | -2.92% | 340,846 |
| Aug 25, 2025 | 0.94 | 0.94 | 0.88 | 0.92 | 0.92 | -3.22% | 581,594 |
| Aug 22, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 5.84% | 569,803 |
| Aug 21, 2025 | 0.86 | 0.92 | 0.86 | 0.90 | 0.90 | -0.95% | 440,397 |
| Aug 20, 2025 | 0.89 | 0.92 | 0.87 | 0.90 | 0.90 | 2.01% | 740,918 |