LQR House Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.83	0.86	0.78	0.81	0.81	-2.14%	104,214
Jun 10, 2026	0.84	0.87	0.81	0.83	0.83	-3.64%	58,618
Jun 9, 2026	0.87	0.90	0.79	0.86	0.86	-4.57%	161,409
Jun 8, 2026	0.75	0.90	0.73	0.90	0.90	22.93%	352,084
Jun 5, 2026	0.80	0.81	0.71	0.73	0.73	-9.82%	238,229
Jun 4, 2026	0.80	0.82	0.74	0.81	0.81	1.10%	210,208
Jun 3, 2026	0.87	0.87	0.80	0.80	0.80	-6.63%	310,449
Jun 2, 2026	1.16	1.19	0.50	0.86	0.86	-3.39%	5,332,918
Jun 1, 2026	0.91	0.93	0.86	0.89	0.89	-1.33%	132,023
May 29, 2026	0.89	0.98	0.85	0.90	0.90	1.26%	87,047
May 28, 2026	0.85	0.98	0.84	0.89	0.89	5.31%	124,056
May 27, 2026	0.85	0.88	0.82	0.85	0.85	-0.51%	72,818
May 26, 2026	0.84	0.91	0.84	0.85	0.85	-0.09%	40,770
May 22, 2026	0.87	0.90	0.78	0.85	0.85	-7.21%	512,594
May 21, 2026	0.94	1.02	0.69	0.92	0.92	-6.20%	672,805
May 20, 2026	0.98	0.98	0.94	0.98	0.98	0.81%	13,873
May 19, 2026	0.95	0.98	0.93	0.97	0.97	-0.56%	93,798
May 18, 2026	1.00	1.00	0.94	0.98	0.98	-5.29%	61,328
May 15, 2026	0.96	1.05	0.90	1.03	1.03	8.47%	550,838
May 14, 2026	0.92	0.98	0.92	0.95	0.95	0.01%	34,781
May 13, 2026	0.90	0.98	0.90	0.95	0.95	1.11%	74,305
May 12, 2026	0.89	0.94	0.88	0.94	0.94	2.19%	64,120
May 11, 2026	0.87	0.94	0.87	0.92	0.92	5.62%	49,579
May 8, 2026	0.87	0.92	0.86	0.87	0.87	3.58%	36,482
May 7, 2026	0.89	0.93	0.84	0.84	0.84	-6.67%	40,712
May 6, 2026	0.89	0.93	0.88	0.90	0.90	-0.37%	87,055
May 5, 2026	0.88	0.93	0.85	0.90	0.90	0.37%	24,412
May 4, 2026	0.87	0.93	0.87	0.90	0.90	1.24%	34,603
May 1, 2026	0.84	0.90	0.80	0.89	0.89	6.81%	101,234
Apr 30, 2026	0.83	0.84	0.82	0.83	0.83	4.27%	13,304
Apr 29, 2026	0.86	0.88	0.76	0.80	0.80	-1.18%	98,316
Apr 28, 2026	0.86	0.90	0.81	0.81	0.81	-3.73%	84,540
Apr 27, 2026	0.87	0.90	0.83	0.84	0.84	-3.68%	96,021
Apr 24, 2026	0.90	0.90	0.87	0.87	0.87	-2.01%	63,833
Apr 23, 2026	0.87	0.92	0.87	0.89	0.89	1.76%	43,510
Apr 22, 2026	0.93	0.93	0.87	0.87	0.87	-1.30%	20,193
Apr 21, 2026	0.92	0.96	0.89	0.89	0.89	-3.78%	20,415
Apr 20, 2026	0.86	0.92	0.86	0.92	0.92	6.95%	38,211
Apr 17, 2026	0.91	0.93	0.86	0.86	0.86	-5.39%	24,500
Apr 16, 2026	0.87	0.91	0.87	0.91	0.91	1.89%	87,520
Apr 15, 2026	0.91	0.94	0.89	0.89	0.89	-0.70%	91,580
Apr 14, 2026	0.91	0.91	0.88	0.90	0.90	-1.31%	30,570
Apr 13, 2026	0.94	0.96	0.91	0.91	0.91	-2.63%	7,285
Apr 10, 2026	0.95	0.96	0.91	0.94	0.94	-1.58%	27,425
Apr 9, 2026	0.99	0.99	0.95	0.95	0.95	-1.45%	10,647
Apr 8, 2026	1.00	1.02	0.96	0.96	0.96	-3.60%	24,117
Apr 7, 2026	0.97	1.04	0.97	1.00	1.00	-3.85%	17,032
Apr 6, 2026	0.97	1.04	0.96	1.04	1.04	2.97%	76,938
Apr 2, 2026	0.96	1.02	0.96	1.01	1.01	-	48,902
Apr 1, 2026	0.95	1.02	0.95	1.01	1.01	3.50%	50,043