LQR House Inc. (YHC)
NASDAQ: YHC · Real-Time Price · USD
1.910
+0.300 (18.63%)
At close: Jul 3, 2025, 1:00 PM
1.890
-0.020 (-1.05%)
After-hours: Jul 3, 2025, 4:55 PM EDT

LQR House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20251.621.911.591.911.9118.63%229,878
Jul 2, 20251.941.941.551.611.61-19.50%271,451
Jul 1, 20251.502.021.462.002.0036.05%1,621,334
Jun 30, 20251.301.521.271.471.4713.51%460,871
Jun 27, 20251.301.361.271.301.30-1.15%287,357
Jun 26, 20251.181.311.181.311.318.26%117,732
Jun 25, 20251.241.271.211.211.21-2.42%80,532
Jun 24, 20251.221.241.211.241.241.64%37,432
Jun 23, 20251.221.271.211.221.22-3.17%86,860
Jun 20, 20251.331.331.261.261.26-4.55%62,272
Jun 18, 20251.211.351.211.321.321.54%106,360
Jun 17, 20251.201.351.161.301.307.44%198,599
Jun 16, 20251.141.241.131.211.21-248,280
Jun 13, 20251.211.291.171.211.21-5.47%333,250
Jun 12, 20251.401.411.261.281.28-4.48%11,039,487
Jun 11, 20251.281.361.281.341.343.88%55,336
Jun 10, 20251.381.381.281.291.29-7.19%94,337
Jun 9, 20251.381.421.351.391.39-0.71%50,053
Jun 6, 20251.371.501.301.401.402.94%160,404
Jun 5, 20251.381.381.291.361.36-5.56%910,152
Jun 4, 20251.241.451.241.441.4410.77%179,376
Jun 3, 20251.231.321.231.301.302.36%67,310
Jun 2, 20251.341.341.251.271.27-0.78%72,984
May 30, 20251.361.371.211.281.28-5.19%130,992
May 29, 20251.321.421.321.351.350.75%158,517
May 28, 20251.301.341.271.341.344.69%153,250
May 27, 20251.291.331.261.281.28-3.03%138,719
May 23, 20251.351.361.281.321.32-4.35%153,095
May 22, 20251.391.421.341.381.38-3.50%116,277
May 21, 20251.441.501.381.431.43-2.05%180,911
May 20, 20251.491.571.421.461.46-3.31%118,913
May 19, 20251.541.571.301.511.51-2.58%272,777
May 16, 20251.431.581.391.551.559.93%250,736
May 15, 20251.471.471.381.411.41-9.62%244,918
May 14, 20251.571.651.321.561.56-0.64%801,414
May 13, 20251.801.911.571.571.57-28.31%1,493,886
May 12, 20253.857.701.852.192.1910.05%60,880,008
May 9, 20251.892.251.841.991.995.85%2,474,786
May 8, 20251.821.931.811.881.881.62%23,695
May 7, 20251.871.911.761.851.85-2.63%45,935
May 6, 20251.951.981.851.901.90-3.06%46,345
May 5, 20252.082.171.911.961.96-6.22%101,074
May 2, 20251.862.481.802.092.0912.37%351,558
May 1, 20251.911.941.831.861.86-4.62%54,563
Apr 30, 20252.102.101.931.951.95-8.88%116,594
Apr 29, 20252.172.242.122.142.14-4.04%37,957
Apr 28, 20252.342.342.062.232.23-4.70%113,698
Apr 25, 20252.652.892.312.342.34-12.36%256,010
Apr 24, 20252.772.832.402.672.67-5.99%266,219
Apr 23, 20253.023.092.602.842.84-0.70%143,184