LQR House Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.79	0.84	0.79	0.82	0.82	-1.30%	273,822
Oct 7, 2025	0.84	0.84	0.80	0.83	0.83	-0.41%	439,774
Oct 6, 2025	0.82	0.86	0.82	0.83	0.83	0.07%	262,165
Oct 3, 2025	0.79	0.86	0.79	0.83	0.83	5.20%	412,005
Oct 2, 2025	0.79	0.83	0.79	0.79	0.79	-1.69%	407,791
Oct 1, 2025	0.76	0.87	0.76	0.81	0.81	-0.53%	779,168
Sep 30, 2025	0.81	0.86	0.79	0.81	0.81	-5.78%	1,090,130
Sep 29, 2025	0.88	0.90	0.79	0.86	0.86	6.40%	10,498,080
Sep 26, 2025	0.80	0.82	0.80	0.81	0.81	-0.21%	8,282,320
Sep 25, 2025	0.86	0.89	0.81	0.81	0.81	-7.20%	326,623
Sep 24, 2025	0.88	0.92	0.87	0.87	0.87	-1.35%	338,888
Sep 23, 2025	0.91	0.95	0.88	0.88	0.88	-3.24%	274,376
Sep 22, 2025	0.91	0.93	0.88	0.91	0.91	-0.17%	190,099
Sep 19, 2025	0.92	0.94	0.92	0.92	0.92	-2.93%	229,510
Sep 18, 2025	1.04	1.04	0.93	0.94	0.94	-9.28%	638,481
Sep 17, 2025	0.86	1.05	0.86	1.04	1.04	20.20%	1,560,382
Sep 16, 2025	0.81	0.87	0.81	0.87	0.87	9.53%	549,983
Sep 15, 2025	0.73	0.79	0.73	0.79	0.79	4.39%	243,877
Sep 12, 2025	0.74	0.77	0.74	0.76	0.76	-1.11%	207,631
Sep 11, 2025	0.68	0.77	0.68	0.77	0.77	9.63%	501,209
Sep 10, 2025	0.71	0.75	0.69	0.70	0.70	-9.34%	915,484
Sep 9, 2025	0.81	0.82	0.75	0.77	0.77	-7.24%	682,318
Sep 8, 2025	0.80	0.83	0.79	0.83	0.83	2.47%	352,928
Sep 5, 2025	0.79	0.83	0.79	0.81	0.81	-	120,235
Sep 4, 2025	0.79	0.84	0.79	0.81	0.81	-0.12%	365,916
Sep 3, 2025	0.80	0.83	0.78	0.81	0.81	0.09%	335,595
Sep 2, 2025	0.87	0.89	0.79	0.81	0.81	-6.69%	844,068
Aug 29, 2025	0.89	0.90	0.86	0.87	0.87	-2.65%	302,970
Aug 28, 2025	0.91	0.92	0.88	0.89	0.89	-0.02%	379,078
Aug 27, 2025	0.88	0.91	0.87	0.89	0.89	0.25%	243,405
Aug 26, 2025	0.92	0.94	0.88	0.89	0.89	-2.92%	340,846
Aug 25, 2025	0.94	0.94	0.88	0.92	0.92	-3.22%	581,594
Aug 22, 2025	0.87	0.95	0.87	0.95	0.95	5.84%	569,803
Aug 21, 2025	0.86	0.92	0.86	0.90	0.90	-0.95%	440,397
Aug 20, 2025	0.89	0.92	0.87	0.90	0.90	2.01%	740,918
Aug 19, 2025	0.91	0.95	0.87	0.89	0.89	-6.04%	1,010,091
Aug 18, 2025	0.91	0.96	0.90	0.94	0.94	4.27%	1,093,833
Aug 15, 2025	0.91	0.92	0.87	0.90	0.90	-3.30%	1,281,812
Aug 14, 2025	0.93	0.94	0.90	0.94	0.94	1.06%	916,535
Aug 13, 2025	0.98	1.00	0.89	0.93	0.93	-9.29%	1,504,152
Aug 12, 2025	0.91	1.03	0.91	1.02	1.02	8.94%	1,792,102
Aug 11, 2025	0.91	0.99	0.91	0.94	0.94	-0.49%	1,855,618
Aug 8, 2025	0.99	0.99	0.91	0.94	0.94	-12.07%	3,805,460
Aug 7, 2025	1.77	1.78	0.92	1.07	1.07	-10.83%	118,707,283
Aug 6, 2025	1.33	1.36	1.18	1.20	1.20	-8.40%	524,400
Aug 5, 2025	1.21	1.34	1.16	1.31	1.31	7.38%	655,298
Aug 4, 2025	1.32	1.32	1.20	1.22	1.22	-3.94%	553,630
Aug 1, 2025	1.39	1.39	1.24	1.27	1.27	-9.29%	864,688
Jul 31, 2025	1.43	1.43	1.35	1.40	1.40	-2.78%	814,337
Jul 30, 2025	1.58	1.61	1.41	1.44	1.44	-9.43%	886,430