LQR House Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 27, 2024	1.27	1.40	1.27	1.33	1.33	4.72%	247,743
Dec 26, 2024	1.08	2.16	1.03	1.27	1.27	20.38%	3,344,832
Dec 24, 2024	1.02	1.10	0.89	1.06	1.06	-4.95%	449,930
Dec 23, 2024	1.78	1.84	1.05	1.11	1.11	-36.57%	1,283,908
Dec 20, 2024	1.62	1.76	1.62	1.75	1.75	10.06%	563,975
Dec 19, 2024	1.86	1.86	1.55	1.59	1.59	-2.45%	484,918
Dec 18, 2024	1.76	2.08	1.63	1.63	1.63	5.16%	1,268,754
Dec 17, 2024	1.37	1.63	1.37	1.55	1.55	19.23%	821,424
Dec 16, 2024	1.26	1.43	0.96	1.30	1.30	13.04%	1,452,122
Dec 13, 2024	1.12	1.21	1.12	1.15	1.15	2.68%	176,681
Dec 12, 2024	1.13	1.19	1.10	1.12	1.12	-2.61%	68,451
Dec 11, 2024	1.13	1.19	1.13	1.15	1.15	-1.29%	49,984
Dec 10, 2024	1.07	1.20	1.05	1.17	1.17	6.88%	107,187
Dec 9, 2024	1.08	1.17	1.07	1.09	1.09	-	136,102
Dec 6, 2024	1.05	1.10	1.01	1.09	1.09	0.93%	120,704
Dec 5, 2024	1.15	1.15	1.05	1.08	1.08	-5.26%	127,140
Dec 4, 2024	1.17	1.17	1.11	1.14	1.14	-1.72%	70,629
Dec 3, 2024	1.20	1.29	1.15	1.16	1.16	-6.45%	315,419
Dec 2, 2024	1.20	1.27	1.11	1.24	1.24	9.73%	280,225
Nov 29, 2024	0.91	1.15	0.91	1.13	1.13	25.56%	473,217
Nov 27, 2024	0.98	1.03	0.90	0.90	0.90	-8.16%	313,610
Nov 26, 2024	1.21	1.21	0.82	0.98	0.98	-18.33%	411,064
Nov 25, 2024	1.22	1.22	1.13	1.20	1.20	0.84%	114,747
Nov 22, 2024	1.21	1.22	1.13	1.19	1.19	0.34%	78,615
Nov 21, 2024	1.28	1.31	1.15	1.19	1.19	-7.34%	252,815
Nov 20, 2024	1.27	1.45	1.24	1.28	1.28	4.92%	903,244
Nov 19, 2024	1.00	1.31	0.98	1.22	1.22	26.32%	1,670,738
Nov 18, 2024	1.05	1.10	0.90	0.97	0.97	-3.27%	150,968
Nov 15, 2024	0.94	1.06	0.93	1.00	1.00	10.94%	191,537
Nov 14, 2024	0.89	1.08	0.86	0.90	0.90	8.26%	372,460
Nov 13, 2024	0.77	0.89	0.74	0.83	0.83	13.88%	232,881
Nov 12, 2024	0.72	0.78	0.72	0.73	0.73	1.22%	43,220
Nov 11, 2024	0.73	0.76	0.71	0.72	0.72	-1.22%	45,018
Nov 8, 2024	0.71	0.76	0.71	0.73	0.73	-1.36%	39,677
Nov 7, 2024	0.74	0.77	0.71	0.74	0.74	3.80%	38,835
Nov 6, 2024	0.70	0.74	0.66	0.71	0.71	-0.67%	28,932
Nov 5, 2024	0.71	0.74	0.71	0.72	0.72	-1.67%	117,636
Nov 4, 2024	0.75	0.78	0.71	0.73	0.73	-1.34%	174,831
Nov 1, 2024	0.70	0.82	0.69	0.74	0.74	4.82%	174,222
Oct 31, 2024	0.74	0.74	0.68	0.71	0.71	-7.11%	101,938
Oct 30, 2024	0.73	0.80	0.73	0.76	0.76	2.47%	40,989
Oct 29, 2024	0.80	0.82	0.72	0.74	0.74	-7.06%	134,869
Oct 28, 2024	0.63	0.80	0.63	0.80	0.80	27.07%	373,167
Oct 25, 2024	0.57	0.65	0.56	0.63	0.63	0.63%	497,978
Oct 24, 2024	0.74	1.25	0.53	0.62	0.62	-15.67%	8,590,888
Oct 23, 2024	0.69	0.77	0.69	0.74	0.74	5.73%	147,455
Oct 22, 2024	0.62	0.76	0.60	0.70	0.70	16.65%	198,982
Oct 21, 2024	0.59	0.63	0.58	0.60	0.60	6.19%	135,790
Oct 18, 2024	0.52	0.59	0.52	0.57	0.57	8.70%	220,002
Oct 17, 2024	0.48	0.52	0.40	0.52	0.52	7.66%	236,965
Oct 16, 2024	0.48	0.53	0.47	0.48	0.48	0.81%	649,755
Oct 15, 2024	0.49	0.50	0.45	0.48	0.48	-2.27%	51,733
Oct 14, 2024	0.47	0.49	0.45	0.49	0.49	1.55%	42,866
Oct 11, 2024	0.50	0.50	0.48	0.48	0.48	-2.86%	23,616
Oct 10, 2024	0.44	0.50	0.44	0.50	0.50	14.16%	77,357
Oct 9, 2024	0.42	0.45	0.42	0.44	0.44	0.55%	57,818
Oct 8, 2024	0.44	0.45	0.43	0.43	0.43	0.60%	18,270
Oct 7, 2024	0.42	0.45	0.42	0.43	0.43	0.14%	20,472
Oct 4, 2024	0.46	0.46	0.40	0.43	0.43	-3.68%	118,966
Oct 3, 2024	0.44	0.47	0.43	0.45	0.45	-	65,962
Oct 2, 2024	0.55	0.59	0.41	0.45	0.45	-17.43%	938,886
Oct 1, 2024	0.54	0.56	0.54	0.54	0.54	-1.60%	28,821
Sep 30, 2024	0.57	0.57	0.54	0.55	0.55	-0.20%	14,785
Sep 27, 2024	0.56	0.57	0.55	0.55	0.55	-0.20%	23,018
Sep 26, 2024	0.54	0.59	0.54	0.55	0.55	-0.47%	19,612
Sep 25, 2024	0.55	0.57	0.54	0.55	0.55	-	64,324
Sep 24, 2024	0.57	0.63	0.55	0.55	0.55	-1.84%	67,481
Sep 23, 2024	0.62	0.62	0.56	0.56	0.56	-8.19%	201,535
Sep 20, 2024	0.63	0.66	0.60	0.61	0.61	-2.45%	113,157
Sep 19, 2024	0.67	0.67	0.60	0.63	0.63	2.89%	76,468
Sep 18, 2024	0.59	0.64	0.59	0.61	0.61	4.33%	134,162
Sep 17, 2024	0.58	0.61	0.58	0.59	0.59	-1.01%	46,767
Sep 16, 2024	0.58	0.60	0.57	0.59	0.59	0.44%	36,160
Sep 13, 2024	0.62	0.65	0.57	0.59	0.59	-5.98%	121,034
Sep 12, 2024	0.62	0.64	0.55	0.63	0.63	-2.15%	45,706
Sep 11, 2024	0.63	0.65	0.58	0.64	0.64	0.27%	95,471
Sep 10, 2024	0.60	0.67	0.59	0.64	0.64	4.68%	78,260
Sep 9, 2024	0.56	0.65	0.55	0.61	0.61	7.21%	206,416
Sep 6, 2024	0.60	0.60	0.54	0.57	0.57	-10.95%	257,178
Sep 5, 2024	0.76	0.80	0.61	0.64	0.64	-18.99%	723,368
Sep 4, 2024	0.68	0.88	0.65	0.79	0.79	27.17%	7,184,951
Sep 3, 2024	0.61	0.64	0.59	0.62	0.62	3.53%	93,424
Aug 30, 2024	0.62	0.63	0.59	0.60	0.60	-3.69%	24,223
Aug 29, 2024	0.64	0.64	0.60	0.62	0.62	5.62%	31,296
Aug 28, 2024	0.67	0.68	0.54	0.59	0.59	-7.85%	37,171
Aug 27, 2024	0.65	0.68	0.64	0.64	0.64	-3.38%	19,230
Aug 26, 2024	0.68	0.68	0.64	0.66	0.66	-2.55%	21,392