LQR House Inc. (YHC)
NASDAQ: YHC · Real-Time Price · USD
1.280
-0.010 (-0.78%)
At close: Sep 18, 2026, 4:00 PM EDT
1.316
+0.036 (2.80%)
After-hours: Sep 18, 2026, 7:52 PM EDT
LQR House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.30 | 1.40 | 1.27 | 1.28 | 1.28 | -0.78% | 42,064 |
| Sep 17, 2026 | 1.21 | 1.32 | 1.21 | 1.29 | 1.29 | 4.88% | 22,032 |
| Sep 16, 2026 | 1.27 | 1.30 | 1.22 | 1.23 | 1.23 | -4.65% | 23,565 |
| Sep 15, 2026 | 1.43 | 1.43 | 1.29 | 1.29 | 1.29 | -6.52% | 59,733 |
| Sep 14, 2026 | 1.41 | 1.46 | 1.37 | 1.38 | 1.38 | -1.78% | 23,868 |
| Sep 11, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | -1.75% | 13,426 |
| Sep 10, 2026 | 1.40 | 1.47 | 1.38 | 1.43 | 1.43 | 4.38% | 47,071 |
| Sep 9, 2026 | 1.37 | 1.42 | 1.34 | 1.37 | 1.37 | -3.52% | 73,038 |
| Sep 8, 2026 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 15,317 |
| Sep 4, 2026 | 1.47 | 1.50 | 1.41 | 1.43 | 1.43 | -4.03% | 40,031 |
| Sep 3, 2026 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | -1.32% | 38,683 |
| Sep 2, 2026 | 1.50 | 1.51 | 1.45 | 1.51 | 1.51 | 2.03% | 52,779 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.45 | 1.48 | 1.48 | -10.30% | 94,352 |
| Aug 31, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -2.94% | 30,764 |
| Aug 28, 2026 | 1.70 | 1.73 | 1.64 | 1.70 | 1.70 | -0.58% | 27,280 |
| Aug 27, 2026 | 1.61 | 1.79 | 1.61 | 1.71 | 1.71 | 3.01% | 101,925 |
| Aug 26, 2026 | 1.65 | 1.73 | 1.63 | 1.66 | 1.66 | - | 19,621 |
| Aug 25, 2026 | 1.64 | 1.73 | 1.61 | 1.66 | 1.66 | -4.05% | 52,467 |
| Aug 24, 2026 | 1.71 | 1.78 | 1.63 | 1.73 | 1.73 | -2.26% | 68,045 |
| Aug 21, 2026 | 1.86 | 1.86 | 1.69 | 1.77 | 1.77 | -5.35% | 79,915 |
| Aug 20, 2026 | 1.83 | 1.89 | 1.69 | 1.87 | 1.87 | 3.89% | 100,808 |
| Aug 19, 2026 | 1.71 | 1.84 | 1.67 | 1.80 | 1.80 | 4.65% | 372,031 |
| Aug 18, 2026 | 1.65 | 1.72 | 1.61 | 1.72 | 1.72 | 3.93% | 28,773 |
| Aug 17, 2026 | 1.70 | 1.73 | 1.62 | 1.66 | 1.66 | -2.07% | 35,670 |
| Aug 14, 2026 | 1.60 | 1.73 | 1.60 | 1.69 | 1.69 | 5.62% | 58,489 |
| Aug 13, 2026 | 1.58 | 1.66 | 1.54 | 1.60 | 1.60 | - | 40,221 |
| Aug 12, 2026 | 1.67 | 1.69 | 1.55 | 1.60 | 1.60 | -4.19% | 41,131 |
| Aug 11, 2026 | 1.72 | 1.73 | 1.57 | 1.67 | 1.67 | -5.65% | 102,732 |
| Aug 10, 2026 | 1.73 | 1.78 | 1.67 | 1.77 | 1.77 | -1.12% | 72,295 |
| Aug 7, 2026 | 1.90 | 1.92 | 1.75 | 1.79 | 1.79 | -10.50% | 181,413 |
| Aug 6, 2026 | 1.70 | 2.08 | 1.65 | 2.00 | 2.00 | 15.61% | 317,435 |
| Aug 5, 2026 | 1.89 | 1.93 | 1.63 | 1.73 | 1.73 | -12.63% | 137,765 |
| Aug 4, 2026 | 1.89 | 2.03 | 1.84 | 1.98 | 1.98 | 2.59% | 87,686 |
| Aug 3, 2026 | 1.86 | 2.08 | 1.81 | 1.93 | 1.93 | -8.10% | 122,709 |
| Jul 31, 2026 | 1.79 | 2.15 | 1.77 | 2.10 | 2.10 | 8.81% | 280,920 |
| Jul 30, 2026 | 1.81 | 2.13 | 1.70 | 1.93 | 1.93 | 19.88% | 1,241,154 |
| Jul 29, 2026 | 1.46 | 1.67 | 1.36 | 1.61 | 1.61 | 15.83% | 1,834,237 |
| Jul 28, 2026 | 1.60 | 1.63 | 1.27 | 1.39 | 1.39 | -14.72% | 468,588 |
| Jul 27, 2026 | 1.76 | 1.78 | 1.58 | 1.63 | 1.63 | -8.43% | 121,108 |
| Jul 24, 2026 | 1.80 | 1.87 | 1.75 | 1.78 | 1.78 | -2.73% | 131,468 |
| Jul 23, 2026 | 1.85 | 1.90 | 1.70 | 1.83 | 1.83 | -1.08% | 199,503 |
| Jul 22, 2026 | 1.95 | 2.24 | 1.76 | 1.85 | 1.85 | -0.54% | 633,931 |
| Jul 21, 2026 | 1.77 | 1.90 | 1.77 | 1.86 | 1.86 | - | 144,320 |
| Jul 20, 2026 | 1.74 | 1.90 | 1.66 | 1.86 | 1.86 | 5.08% | 249,359 |
| Jul 17, 2026 | 1.74 | 1.89 | 1.61 | 1.77 | 1.77 | -0.56% | 213,336 |
| Jul 16, 2026 | 2.09 | 2.12 | 1.74 | 1.78 | 1.78 | -17.21% | 434,526 |
| Jul 15, 2026 | 2.19 | 2.22 | 2.00 | 2.15 | 2.15 | -3.15% | 276,032 |
| Jul 14, 2026 | 2.27 | 2.43 | 2.04 | 2.22 | 2.22 | -13.62% | 565,213 |
| Jul 13, 2026 | 2.32 | 2.72 | 2.02 | 2.57 | 2.57 | 6.64% | 516,163 |
| Jul 10, 2026 | 2.50 | 2.50 | 2.22 | 2.41 | 2.41 | -17.18% | 958,765 |