LQR House Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	1.07	1.07	0.81	0.94	-	-12.75%	192,041
Mar 20, 2026	0.83	1.08	0.83	1.08	1.08	18.92%	1,416,306
Mar 19, 2026	0.79	0.95	0.77	0.91	0.91	13.54%	388,954
Mar 18, 2026	0.74	0.80	0.71	0.80	0.80	3.35%	65,225
Mar 17, 2026	0.72	0.77	0.67	0.77	0.77	11.14%	206,070
Mar 16, 2026	0.65	0.84	0.62	0.70	0.70	5.02%	290,524
Mar 13, 2026	0.62	0.70	0.59	0.66	0.66	2.66%	139,579
Mar 12, 2026	0.75	0.76	0.53	0.65	0.65	-24.90%	1,087,733
Mar 11, 2026	0.87	0.89	0.86	0.86	0.86	-0.73%	42,608
Mar 10, 2026	0.82	0.89	0.82	0.87	0.87	-0.13%	34,240
Mar 9, 2026	0.84	0.89	0.80	0.87	0.87	3.27%	101,838
Mar 6, 2026	0.87	0.88	0.84	0.84	0.84	-2.22%	16,539
Mar 5, 2026	0.87	0.90	0.86	0.86	0.86	0.48%	53,094
Mar 4, 2026	0.82	0.88	0.82	0.86	0.86	4.01%	77,673
Mar 3, 2026	0.86	0.88	0.79	0.82	0.82	-6.19%	194,622
Mar 2, 2026	0.92	0.92	0.87	0.88	0.88	-0.64%	35,842
Feb 27, 2026	0.96	0.98	0.88	0.88	0.88	-12.69%	81,827
Feb 26, 2026	0.92	1.03	0.90	1.01	1.01	9.78%	990,052
Feb 25, 2026	0.86	0.96	0.86	0.92	0.92	6.94%	184,942
Feb 24, 2026	0.89	0.89	0.85	0.86	0.86	-2.82%	45,457
Feb 23, 2026	0.86	0.90	0.86	0.89	0.89	-1.70%	81,632
Feb 20, 2026	0.91	0.91	0.89	0.90	0.90	-1.69%	37,435
Feb 19, 2026	0.88	0.95	0.88	0.92	0.92	-0.68%	144,640
Feb 18, 2026	0.88	0.93	0.87	0.92	0.92	4.04%	58,632
Feb 17, 2026	0.89	0.91	0.88	0.89	0.89	-0.94%	74,714
Feb 13, 2026	0.90	0.92	0.84	0.90	0.90	-1.77%	68,941
Feb 12, 2026	0.91	0.92	0.89	0.91	0.91	-0.97%	40,942
Feb 11, 2026	0.93	0.94	0.90	0.92	0.92	-1.36%	96,066
Feb 10, 2026	0.91	0.94	0.88	0.93	0.93	0.83%	131,150
Feb 9, 2026	0.87	0.95	0.84	0.93	0.93	2.79%	100,928
Feb 6, 2026	0.82	0.93	0.82	0.90	0.90	9.05%	119,943
Feb 5, 2026	0.80	0.86	0.80	0.83	0.83	-2.13%	138,378
Feb 4, 2026	0.83	0.87	0.83	0.84	0.84	-0.28%	86,102
Feb 3, 2026	0.87	0.90	0.81	0.85	0.85	-3.12%	106,937
Feb 2, 2026	0.89	0.89	0.87	0.87	0.87	-1.04%	41,208
Jan 30, 2026	0.94	0.96	0.87	0.88	0.88	-3.41%	75,639
Jan 29, 2026	0.92	0.97	0.88	0.91	0.91	-0.54%	159,060
Jan 28, 2026	0.90	0.95	0.88	0.92	0.92	1.99%	93,490
Jan 27, 2026	0.86	0.93	0.86	0.90	0.90	3.95%	121,280
Jan 26, 2026	0.91	0.93	0.87	0.87	0.87	-6.49%	114,840
Jan 23, 2026	0.98	0.99	0.93	0.93	0.93	-6.79%	96,742
Jan 22, 2026	0.98	1.02	0.97	0.99	0.99	-0.38%	345,344
Jan 21, 2026	0.97	1.02	0.97	1.00	1.00	1.88%	88,555
Jan 20, 2026	0.96	1.02	0.96	0.98	0.98	-0.49%	120,473
Jan 16, 2026	0.94	1.00	0.94	0.98	0.98	2.54%	42,473
Jan 15, 2026	1.02	1.02	0.95	0.96	0.96	-5.94%	107,003
Jan 14, 2026	1.08	1.09	1.02	1.02	1.02	-8.11%	175,064
Jan 13, 2026	1.05	1.12	1.02	1.11	1.11	12.12%	1,404,120
Jan 12, 2026	0.94	1.04	0.93	0.99	0.99	6.91%	1,196,300
Jan 9, 2026	0.94	0.94	0.91	0.93	0.93	-3.44%	104,584