LQR House Inc. (YHC)
NASDAQ: YHC · Real-Time Price · USD
1.780
+0.220 (14.10%)
At close: Jul 25, 2025, 4:00 PM
1.810
+0.030 (1.69%)
After-hours: Jul 25, 2025, 7:59 PM EDT
LQR House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.60 | 1.90 | 1.60 | 1.78 | 1.78 | 14.10% | 2,532,713 |
| Jul 24, 2025 | 1.74 | 1.78 | 1.52 | 1.56 | 1.56 | -14.75% | 1,216,828 |
| Jul 23, 2025 | 1.81 | 1.95 | 1.74 | 1.83 | 1.83 | 5.78% | 1,378,475 |
| Jul 22, 2025 | 1.69 | 1.92 | 1.65 | 1.73 | 1.73 | 3.59% | 1,875,564 |
| Jul 21, 2025 | 2.25 | 2.27 | 1.51 | 1.67 | 1.67 | -29.83% | 5,000,745 |
| Jul 18, 2025 | 2.58 | 2.93 | 2.11 | 2.38 | 2.38 | -63.77% | 9,751,621 |
| Jul 17, 2025 | 8.96 | 9.00 | 5.77 | 6.57 | 6.57 | -38.77% | 21,558,708 |
| Jul 16, 2025 | 4.61 | 11.14 | 4.17 | 10.73 | 10.73 | 171.65% | 47,359,524 |
| Jul 15, 2025 | 3.46 | 4.23 | 2.95 | 3.95 | 3.95 | -14.13% | 3,573,135 |
| Jul 14, 2025 | 3.50 | 4.94 | 3.06 | 4.60 | 4.60 | 76.92% | 41,828,361 |
| Jul 11, 2025 | 2.28 | 2.97 | 2.08 | 2.60 | 2.60 | 31.31% | 7,175,889 |
| Jul 10, 2025 | 1.91 | 2.02 | 1.89 | 1.98 | 1.98 | 2.59% | 135,843 |
| Jul 9, 2025 | 1.92 | 1.96 | 1.86 | 1.93 | 1.93 | -2.03% | 59,159 |
| Jul 8, 2025 | 1.97 | 2.02 | 1.81 | 1.97 | 1.97 | 0.51% | 166,074 |
| Jul 7, 2025 | 1.93 | 2.05 | 1.67 | 1.96 | 1.96 | 2.62% | 661,565 |
| Jul 3, 2025 | 1.62 | 1.91 | 1.59 | 1.91 | 1.91 | 18.63% | 240,310 |
| Jul 2, 2025 | 1.94 | 1.94 | 1.55 | 1.61 | 1.61 | -19.50% | 271,451 |
| Jul 1, 2025 | 1.50 | 2.02 | 1.46 | 2.00 | 2.00 | 36.05% | 1,621,334 |
| Jun 30, 2025 | 1.30 | 1.52 | 1.27 | 1.47 | 1.47 | 13.51% | 460,871 |
| Jun 27, 2025 | 1.30 | 1.36 | 1.27 | 1.30 | 1.30 | -1.15% | 287,357 |
| Jun 26, 2025 | 1.18 | 1.31 | 1.18 | 1.31 | 1.31 | 8.26% | 117,732 |
| Jun 25, 2025 | 1.24 | 1.27 | 1.21 | 1.21 | 1.21 | -2.42% | 80,532 |
| Jun 24, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 37,432 |
| Jun 23, 2025 | 1.22 | 1.27 | 1.21 | 1.22 | 1.22 | -3.17% | 86,860 |
| Jun 20, 2025 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -4.55% | 62,272 |
| Jun 18, 2025 | 1.21 | 1.35 | 1.21 | 1.32 | 1.32 | 1.54% | 106,360 |
| Jun 17, 2025 | 1.20 | 1.35 | 1.16 | 1.30 | 1.30 | 7.44% | 198,599 |
| Jun 16, 2025 | 1.14 | 1.24 | 1.13 | 1.21 | 1.21 | - | 248,280 |
| Jun 13, 2025 | 1.21 | 1.29 | 1.17 | 1.21 | 1.21 | -5.47% | 333,250 |
| Jun 12, 2025 | 1.40 | 1.41 | 1.26 | 1.28 | 1.28 | -4.48% | 11,039,487 |
| Jun 11, 2025 | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | 3.88% | 55,336 |
| Jun 10, 2025 | 1.38 | 1.38 | 1.28 | 1.29 | 1.29 | -7.19% | 94,337 |
| Jun 9, 2025 | 1.38 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 50,053 |
| Jun 6, 2025 | 1.37 | 1.50 | 1.30 | 1.40 | 1.40 | 2.94% | 160,404 |
| Jun 5, 2025 | 1.38 | 1.38 | 1.29 | 1.36 | 1.36 | -5.56% | 910,152 |
| Jun 4, 2025 | 1.24 | 1.45 | 1.24 | 1.44 | 1.44 | 10.77% | 179,376 |
| Jun 3, 2025 | 1.23 | 1.32 | 1.23 | 1.30 | 1.30 | 2.36% | 67,310 |
| Jun 2, 2025 | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -0.78% | 72,984 |
| May 30, 2025 | 1.36 | 1.37 | 1.21 | 1.28 | 1.28 | -5.19% | 130,992 |
| May 29, 2025 | 1.32 | 1.42 | 1.32 | 1.35 | 1.35 | 0.75% | 158,517 |
| May 28, 2025 | 1.30 | 1.34 | 1.27 | 1.34 | 1.34 | 4.69% | 153,250 |
| May 27, 2025 | 1.29 | 1.33 | 1.26 | 1.28 | 1.28 | -3.03% | 138,719 |
| May 23, 2025 | 1.35 | 1.36 | 1.28 | 1.32 | 1.32 | -4.35% | 153,095 |
| May 22, 2025 | 1.39 | 1.42 | 1.34 | 1.38 | 1.38 | -3.50% | 116,277 |
| May 21, 2025 | 1.44 | 1.50 | 1.38 | 1.43 | 1.43 | -2.05% | 180,911 |
| May 20, 2025 | 1.49 | 1.57 | 1.42 | 1.46 | 1.46 | -3.31% | 118,913 |
| May 19, 2025 | 1.54 | 1.57 | 1.30 | 1.51 | 1.51 | -2.58% | 272,777 |
| May 16, 2025 | 1.43 | 1.58 | 1.39 | 1.55 | 1.55 | 9.93% | 250,736 |
| May 15, 2025 | 1.47 | 1.47 | 1.38 | 1.41 | 1.41 | -9.62% | 244,918 |
| May 14, 2025 | 1.57 | 1.65 | 1.32 | 1.56 | 1.56 | -0.64% | 801,414 |