LQR House Inc. (YHC)
NASDAQ: YHC · Real-Time Price · USD
1.780
+0.220 (14.10%)
At close: Jul 25, 2025, 4:00 PM
1.810
+0.030 (1.69%)
After-hours: Jul 25, 2025, 7:59 PM EDT

LQR House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251.601.901.601.781.7814.10%2,532,713
Jul 24, 20251.741.781.521.561.56-14.75%1,216,828
Jul 23, 20251.811.951.741.831.835.78%1,378,475
Jul 22, 20251.691.921.651.731.733.59%1,875,564
Jul 21, 20252.252.271.511.671.67-29.83%5,000,745
Jul 18, 20252.582.932.112.382.38-63.77%9,751,621
Jul 17, 20258.969.005.776.576.57-38.77%21,558,708
Jul 16, 20254.6111.144.1710.7310.73171.65%47,359,524
Jul 15, 20253.464.232.953.953.95-14.13%3,573,135
Jul 14, 20253.504.943.064.604.6076.92%41,828,361
Jul 11, 20252.282.972.082.602.6031.31%7,175,889
Jul 10, 20251.912.021.891.981.982.59%135,843
Jul 9, 20251.921.961.861.931.93-2.03%59,159
Jul 8, 20251.972.021.811.971.970.51%166,074
Jul 7, 20251.932.051.671.961.962.62%661,565
Jul 3, 20251.621.911.591.911.9118.63%240,310
Jul 2, 20251.941.941.551.611.61-19.50%271,451
Jul 1, 20251.502.021.462.002.0036.05%1,621,334
Jun 30, 20251.301.521.271.471.4713.51%460,871
Jun 27, 20251.301.361.271.301.30-1.15%287,357
Jun 26, 20251.181.311.181.311.318.26%117,732
Jun 25, 20251.241.271.211.211.21-2.42%80,532
Jun 24, 20251.221.241.211.241.241.64%37,432
Jun 23, 20251.221.271.211.221.22-3.17%86,860
Jun 20, 20251.331.331.261.261.26-4.55%62,272
Jun 18, 20251.211.351.211.321.321.54%106,360
Jun 17, 20251.201.351.161.301.307.44%198,599
Jun 16, 20251.141.241.131.211.21-248,280
Jun 13, 20251.211.291.171.211.21-5.47%333,250
Jun 12, 20251.401.411.261.281.28-4.48%11,039,487
Jun 11, 20251.281.361.281.341.343.88%55,336
Jun 10, 20251.381.381.281.291.29-7.19%94,337
Jun 9, 20251.381.421.351.391.39-0.71%50,053
Jun 6, 20251.371.501.301.401.402.94%160,404
Jun 5, 20251.381.381.291.361.36-5.56%910,152
Jun 4, 20251.241.451.241.441.4410.77%179,376
Jun 3, 20251.231.321.231.301.302.36%67,310
Jun 2, 20251.341.341.251.271.27-0.78%72,984
May 30, 20251.361.371.211.281.28-5.19%130,992
May 29, 20251.321.421.321.351.350.75%158,517
May 28, 20251.301.341.271.341.344.69%153,250
May 27, 20251.291.331.261.281.28-3.03%138,719
May 23, 20251.351.361.281.321.32-4.35%153,095
May 22, 20251.391.421.341.381.38-3.50%116,277
May 21, 20251.441.501.381.431.43-2.05%180,911
May 20, 20251.491.571.421.461.46-3.31%118,913
May 19, 20251.541.571.301.511.51-2.58%272,777
May 16, 20251.431.581.391.551.559.93%250,736
May 15, 20251.471.471.381.411.41-9.62%244,918
May 14, 20251.571.651.321.561.56-0.64%801,414