LQR House Inc. (YHC)
NASDAQ: YHC · Real-Time Price · USD
1.370
-0.030 (-2.14%)
Jun 9, 2025, 12:26 PM - Market open
LQR House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1.38 | 1.42 | 1.35 | 1.36 | - | -2.86% | 23,872 |
| Jun 6, 2025 | 1.37 | 1.50 | 1.30 | 1.40 | 1.40 | 2.94% | 160,404 |
| Jun 5, 2025 | 1.38 | 1.38 | 1.29 | 1.36 | 1.36 | -5.56% | 910,152 |
| Jun 4, 2025 | 1.24 | 1.45 | 1.24 | 1.44 | 1.44 | 10.77% | 179,376 |
| Jun 3, 2025 | 1.23 | 1.32 | 1.23 | 1.30 | 1.30 | 2.36% | 67,310 |
| Jun 2, 2025 | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -0.78% | 72,984 |
| May 30, 2025 | 1.36 | 1.37 | 1.21 | 1.28 | 1.28 | -5.19% | 130,992 |
| May 29, 2025 | 1.32 | 1.42 | 1.32 | 1.35 | 1.35 | 0.75% | 158,517 |
| May 28, 2025 | 1.30 | 1.34 | 1.27 | 1.34 | 1.34 | 4.69% | 153,250 |
| May 27, 2025 | 1.29 | 1.33 | 1.26 | 1.28 | 1.28 | -3.03% | 138,719 |
| May 23, 2025 | 1.35 | 1.36 | 1.28 | 1.32 | 1.32 | -4.35% | 153,095 |
| May 22, 2025 | 1.39 | 1.42 | 1.34 | 1.38 | 1.38 | -3.50% | 116,277 |
| May 21, 2025 | 1.44 | 1.50 | 1.38 | 1.43 | 1.43 | -2.05% | 180,911 |
| May 20, 2025 | 1.49 | 1.57 | 1.42 | 1.46 | 1.46 | -3.31% | 118,913 |
| May 19, 2025 | 1.54 | 1.57 | 1.30 | 1.51 | 1.51 | -2.58% | 272,777 |
| May 16, 2025 | 1.43 | 1.58 | 1.39 | 1.55 | 1.55 | 9.93% | 250,736 |
| May 15, 2025 | 1.47 | 1.47 | 1.38 | 1.41 | 1.41 | -9.62% | 244,918 |
| May 14, 2025 | 1.57 | 1.65 | 1.32 | 1.56 | 1.56 | -0.64% | 801,414 |
| May 13, 2025 | 1.80 | 1.91 | 1.57 | 1.57 | 1.57 | -28.31% | 1,493,886 |
| May 12, 2025 | 3.85 | 7.70 | 1.85 | 2.19 | 2.19 | 10.05% | 60,880,008 |
| May 9, 2025 | 1.89 | 2.25 | 1.84 | 1.99 | 1.99 | 5.85% | 2,474,786 |
| May 8, 2025 | 1.82 | 1.93 | 1.81 | 1.88 | 1.88 | 1.62% | 23,695 |
| May 7, 2025 | 1.87 | 1.91 | 1.76 | 1.85 | 1.85 | -2.63% | 45,935 |
| May 6, 2025 | 1.95 | 1.98 | 1.85 | 1.90 | 1.90 | -3.06% | 46,345 |
| May 5, 2025 | 2.08 | 2.17 | 1.91 | 1.96 | 1.96 | -6.22% | 101,074 |
| May 2, 2025 | 1.86 | 2.48 | 1.80 | 2.09 | 2.09 | 12.37% | 351,558 |
| May 1, 2025 | 1.91 | 1.94 | 1.83 | 1.86 | 1.86 | -4.62% | 54,563 |
| Apr 30, 2025 | 2.10 | 2.10 | 1.93 | 1.95 | 1.95 | -8.88% | 116,594 |
| Apr 29, 2025 | 2.17 | 2.24 | 2.12 | 2.14 | 2.14 | -4.04% | 37,957 |
| Apr 28, 2025 | 2.34 | 2.34 | 2.06 | 2.23 | 2.23 | -4.70% | 113,698 |
| Apr 25, 2025 | 2.65 | 2.89 | 2.31 | 2.34 | 2.34 | -12.36% | 256,010 |
| Apr 24, 2025 | 2.77 | 2.83 | 2.40 | 2.67 | 2.67 | -5.99% | 266,219 |
| Apr 23, 2025 | 3.02 | 3.09 | 2.60 | 2.84 | 2.84 | -0.70% | 143,184 |
| Apr 22, 2025 | 3.32 | 3.52 | 2.69 | 2.86 | 2.86 | -22.62% | 337,612 |
| Apr 21, 2025 | 4.02 | 4.67 | 3.19 | 3.70 | 3.70 | -14.84% | 165,880 |
| Apr 17, 2025 | 4.26 | 4.42 | 4.06 | 4.34 | 4.34 | -5.05% | 45,208 |
| Apr 16, 2025 | 5.18 | 5.60 | 4.38 | 4.57 | 4.57 | -31.62% | 86,107 |
| Apr 15, 2025 | 6.65 | 6.80 | 6.42 | 6.69 | 6.69 | 2.69% | 16,265 |
| Apr 14, 2025 | 6.34 | 6.76 | 6.15 | 6.51 | 6.51 | 2.20% | 15,094 |
| Apr 11, 2025 | 6.06 | 6.60 | 6.01 | 6.37 | 6.37 | 2.43% | 22,870 |
| Apr 10, 2025 | 5.81 | 6.28 | 5.81 | 6.22 | 6.22 | 6.47% | 28,224 |
| Apr 9, 2025 | 5.25 | 6.12 | 5.00 | 5.84 | 5.84 | 2.38% | 30,655 |
| Apr 8, 2025 | 5.95 | 6.54 | 5.53 | 5.71 | 5.71 | 1.31% | 69,462 |
| Apr 7, 2025 | 4.55 | 5.71 | 4.55 | 5.63 | 5.63 | 3.74% | 64,613 |
| Apr 4, 2025 | 5.59 | 5.60 | 4.90 | 5.43 | 5.43 | -3.07% | 67,864 |
| Apr 3, 2025 | 5.94 | 6.10 | 5.01 | 5.60 | 5.60 | -11.11% | 89,628 |
| Apr 2, 2025 | 6.48 | 6.52 | 6.01 | 6.30 | 6.30 | -5.31% | 80,711 |
| Apr 1, 2025 | 6.69 | 7.03 | 6.51 | 6.65 | 6.65 | -4.96% | 88,151 |
| Mar 31, 2025 | 7.29 | 7.35 | 6.48 | 7.00 | 7.00 | -7.75% | 119,680 |
| Mar 28, 2025 | 7.74 | 8.09 | 7.11 | 7.59 | 7.59 | -1.90% | 86,570 |