LQR House Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.86	1.05	0.86	1.04	1.04	20.20%	1,507,598
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
Jul 29, 2025	1.69	1.73	1.55	1.59	1.59	-2.45%	1,488,309
Jul 28, 2025	1.85	1.90	1.60	1.63	1.63	-8.43%	2,444,493
Jul 25, 2025	1.60	1.90	1.60	1.78	1.78	14.10%	2,569,842
Jul 24, 2025	1.74	1.78	1.52	1.56	1.56	-14.75%	1,216,828
Jul 23, 2025	1.81	1.95	1.74	1.83	1.83	5.78%	1,378,475
Jul 22, 2025	1.69	1.92	1.65	1.73	1.73	3.59%	1,875,564
Jul 21, 2025	2.25	2.27	1.51	1.67	1.67	-29.83%	5,000,745
Jul 18, 2025	2.58	2.93	2.11	2.38	2.38	-63.77%	9,751,621
Jul 17, 2025	8.96	9.00	5.77	6.57	6.57	-38.77%	21,558,708
Jul 16, 2025	4.61	11.14	4.17	10.73	10.73	171.65%	47,359,524
Jul 15, 2025	3.46	4.23	2.95	3.95	3.95	-14.13%	3,573,135
Jul 14, 2025	3.50	4.94	3.06	4.60	4.60	76.92%	41,828,361
Jul 11, 2025	2.28	2.97	2.08	2.60	2.60	31.31%	7,175,889
Jul 10, 2025	1.91	2.02	1.89	1.98	1.98	2.59%	135,843
Jul 9, 2025	1.92	1.96	1.86	1.93	1.93	-2.03%	59,159