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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.960.980.940.95--3.65%439,720
Oct 28, 20250.921.000.910.990.992.17%181,700
Oct 27, 20251.061.070.900.970.97-6.83%495,182
Oct 24, 20250.951.060.951.041.045.99%1,340,482
Oct 23, 20250.981.000.920.980.980.04%761,438
Oct 22, 20250.841.000.840.980.9815.17%1,077,214
Oct 21, 20250.890.920.830.850.85-1.87%456,557
Oct 20, 20250.790.900.790.870.879.75%470,113
Oct 17, 20250.790.800.770.790.79-1.22%196,879
Oct 16, 20250.800.810.780.800.80-0.06%491,169
Oct 15, 20250.800.840.800.800.80-1.10%232,130
Oct 14, 20250.770.820.770.810.811.36%254,836
Oct 13, 20250.820.820.770.800.80-0.21%274,265
Oct 10, 20250.840.840.790.800.80-5.13%377,307
Oct 9, 20250.820.860.820.840.842.93%255,934
Oct 8, 20250.790.840.790.820.82-1.30%289,406
Oct 7, 20250.840.840.800.830.83-0.41%439,774
Oct 6, 20250.820.860.820.830.830.07%262,165
Oct 3, 20250.790.860.790.830.835.20%412,005
Oct 2, 20250.790.830.790.790.79-1.69%407,791
Oct 1, 20250.760.870.760.810.81-0.53%779,168
Sep 30, 20250.810.860.790.810.81-5.78%1,090,130
Sep 29, 20250.880.900.790.860.866.40%10,498,080
Sep 26, 20250.800.820.800.810.81-0.21%8,282,320
Sep 25, 20250.860.890.810.810.81-7.20%326,623
Sep 24, 20250.880.920.870.870.87-1.35%338,888
Sep 23, 20250.910.950.880.880.88-3.24%274,376
Sep 22, 20250.910.930.880.910.91-0.17%190,099
Sep 19, 20250.920.940.920.920.92-2.93%229,510
Sep 18, 20251.041.040.930.940.94-9.28%638,481
Sep 17, 20250.861.050.861.041.0420.20%1,560,382
Sep 16, 20250.810.870.810.870.879.53%549,983
Sep 15, 20250.730.790.730.790.794.39%243,877
Sep 12, 20250.740.770.740.760.76-1.11%207,631
Sep 11, 20250.680.770.680.770.779.63%501,209
Sep 10, 20250.710.750.690.700.70-9.34%915,484
Sep 9, 20250.810.820.750.770.77-7.24%682,318
Sep 8, 20250.800.830.790.830.832.47%352,928
Sep 5, 20250.790.830.790.810.81-120,235
Sep 4, 20250.790.840.790.810.81-0.12%365,916
Sep 3, 20250.800.830.780.810.810.09%335,595
Sep 2, 20250.870.890.790.810.81-6.69%844,068
Aug 29, 20250.890.900.860.870.87-2.65%302,970
Aug 28, 20250.910.920.880.890.89-0.02%379,078
Aug 27, 20250.880.910.870.890.890.25%243,405
Aug 26, 20250.920.940.880.890.89-2.92%340,846
Aug 25, 20250.940.940.880.920.92-3.22%581,594
Aug 22, 20250.870.950.870.950.955.84%569,803
Aug 21, 20250.860.920.860.900.90-0.95%440,397
Aug 20, 20250.890.920.870.900.902.01%740,918