LQR House Inc. (YHC)
NASDAQ: YHC · Real-Time Price · USD
1.850
-0.170 (-8.42%)
Mar 13, 2025, 4:00 PM EST - Market closed
LQR House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 1.99 | 2.08 | 1.72 | 1.85 | 1.85 | -8.42% | 1,353,070 |
| Mar 12, 2025 | 1.57 | 2.10 | 1.57 | 2.02 | 2.02 | 26.25% | 1,833,905 |
| Mar 11, 2025 | 2.02 | 2.04 | 1.60 | 1.60 | 1.60 | -19.19% | 330,298 |
| Mar 10, 2025 | 1.86 | 2.10 | 1.84 | 1.98 | 1.98 | 1.02% | 380,403 |
| Mar 7, 2025 | 1.82 | 2.00 | 1.73 | 1.96 | 1.96 | 5.95% | 282,938 |
| Mar 6, 2025 | 1.86 | 1.93 | 1.81 | 1.85 | 1.85 | -5.13% | 92,664 |
| Mar 5, 2025 | 1.70 | 1.97 | 1.54 | 1.95 | 1.95 | 12.07% | 3,790,284 |
| Mar 4, 2025 | 1.60 | 1.76 | 1.60 | 1.74 | 1.74 | 6.10% | 115,485 |
| Mar 3, 2025 | 1.51 | 1.75 | 1.50 | 1.64 | 1.64 | 5.81% | 202,625 |
| Feb 28, 2025 | 1.58 | 1.83 | 1.38 | 1.55 | 1.55 | 3.33% | 1,402,454 |
| Feb 27, 2025 | 1.35 | 1.54 | 1.31 | 1.50 | 1.50 | 8.70% | 167,151 |
| Feb 26, 2025 | 1.29 | 1.62 | 1.18 | 1.38 | 1.38 | -0.72% | 385,426 |
| Feb 25, 2025 | 1.37 | 1.41 | 1.26 | 1.39 | 1.39 | -1.42% | 109,570 |
| Feb 24, 2025 | 1.16 | 1.53 | 1.15 | 1.41 | 1.41 | 22.61% | 505,738 |
| Feb 21, 2025 | 1.09 | 1.18 | 1.02 | 1.15 | 1.15 | 8.49% | 98,559 |
| Feb 20, 2025 | 1.08 | 1.11 | 1.03 | 1.06 | 1.06 | -1.85% | 27,775 |
| Feb 19, 2025 | 1.13 | 1.14 | 1.06 | 1.08 | 1.08 | - | 33,621 |
| Feb 18, 2025 | 1.05 | 1.14 | 1.05 | 1.08 | 1.08 | 2.86% | 64,305 |
| Feb 14, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | -0.94% | 57,574 |
| Feb 13, 2025 | 1.13 | 1.24 | 0.99 | 1.06 | 1.06 | -7.83% | 157,551 |
| Feb 12, 2025 | 0.85 | 1.23 | 0.85 | 1.15 | 1.15 | 37.89% | 1,168,659 |
| Feb 11, 2025 | 0.83 | 0.86 | 0.81 | 0.83 | 0.83 | -3.02% | 22,754 |
| Feb 10, 2025 | 0.84 | 0.90 | 0.82 | 0.86 | 0.86 | 1.18% | 23,394 |
| Feb 7, 2025 | 0.88 | 0.90 | 0.83 | 0.85 | 0.85 | 4.65% | 23,418 |
| Feb 6, 2025 | 0.87 | 0.90 | 0.78 | 0.81 | 0.81 | -5.56% | 81,230 |
| Feb 5, 2025 | 1.09 | 1.13 | 0.82 | 0.86 | 0.86 | -16.50% | 207,104 |
| Feb 4, 2025 | 1.01 | 1.12 | 1.01 | 1.03 | 1.03 | -6.36% | 43,773 |
| Feb 3, 2025 | 1.10 | 1.14 | 1.00 | 1.10 | 1.10 | -3.51% | 64,034 |
| Jan 31, 2025 | 1.26 | 1.26 | 1.12 | 1.14 | 1.14 | -8.06% | 31,666 |
| Jan 30, 2025 | 1.22 | 1.28 | 1.16 | 1.24 | 1.24 | 2.48% | 33,738 |
| Jan 29, 2025 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 11,952 |
| Jan 28, 2025 | 1.15 | 1.25 | 1.15 | 1.24 | 1.24 | 5.08% | 12,353 |
| Jan 27, 2025 | 1.25 | 1.28 | 1.15 | 1.18 | 1.18 | -7.81% | 67,033 |
| Jan 24, 2025 | 1.40 | 1.40 | 1.27 | 1.28 | 1.28 | -3.76% | 38,139 |
| Jan 23, 2025 | 1.29 | 1.38 | 1.16 | 1.33 | 1.33 | 3.10% | 49,182 |
| Jan 22, 2025 | 1.31 | 1.34 | 1.19 | 1.29 | 1.29 | -3.01% | 55,597 |
| Jan 21, 2025 | 1.39 | 1.40 | 1.32 | 1.33 | 1.33 | -2.21% | 56,923 |
| Jan 17, 2025 | 1.39 | 1.41 | 1.33 | 1.36 | 1.36 | -2.16% | 37,390 |
| Jan 16, 2025 | 1.39 | 1.40 | 1.32 | 1.39 | 1.39 | - | 58,746 |
| Jan 15, 2025 | 1.45 | 1.51 | 1.38 | 1.39 | 1.39 | -4.79% | 102,790 |
| Jan 14, 2025 | 1.51 | 1.58 | 1.45 | 1.46 | 1.46 | - | 72,010 |
| Jan 13, 2025 | 1.43 | 1.61 | 1.43 | 1.46 | 1.46 | -2.67% | 142,174 |
| Jan 10, 2025 | 1.69 | 1.69 | 1.49 | 1.50 | 1.50 | -11.24% | 212,056 |
| Jan 8, 2025 | 1.77 | 1.77 | 1.64 | 1.69 | 1.69 | -3.98% | 138,551 |
| Jan 7, 2025 | 1.64 | 1.82 | 1.62 | 1.76 | 1.76 | 7.32% | 325,900 |
| Jan 6, 2025 | 1.64 | 1.74 | 1.55 | 1.64 | 1.64 | -1.80% | 264,862 |
| Jan 3, 2025 | 1.51 | 1.68 | 1.48 | 1.67 | 1.67 | 12.84% | 278,420 |
| Jan 2, 2025 | 1.32 | 1.54 | 1.32 | 1.48 | 1.48 | 9.63% | 257,710 |
| Dec 31, 2024 | 1.34 | 1.50 | 1.26 | 1.35 | 1.35 | 0.75% | 179,826 |
| Dec 30, 2024 | 1.37 | 1.66 | 1.23 | 1.34 | 1.34 | 0.75% | 310,657 |