LQR House Inc. (YHC)
NASDAQ: YHC · Real-Time Price · USD
1.650
-0.050 (-2.94%)
At close: Aug 31, 2026, 4:00 PM EDT
1.690
+0.040 (2.42%)
After-hours: Aug 31, 2026, 7:39 PM EDT
LQR House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 2.79 | 2.92 | 2.61 | 2.91 | 2.91 | -20.27% | 1,271,949 |
| Jul 8, 2026 | 3.53 | 3.85 | 3.39 | 3.65 | 3.65 | -8.75% | 635,889 |
| Jul 7, 2026 | 3.64 | 4.01 | 3.46 | 4.00 | 4.00 | 2.56% | 1,220,385 |
| Jul 6, 2026 | 4.18 | 4.30 | 3.25 | 3.90 | 3.90 | -13.53% | 4,550,814 |
| Jul 2, 2026 | 4.47 | 5.04 | 4.26 | 4.51 | 4.51 | -14.10% | 1,076,003 |
| Jul 1, 2026 | 6.46 | 7.43 | 5.11 | 5.25 | 5.25 | -33.54% | 2,211,277 |
| Jun 30, 2026 | 75.85 | 75.85 | 7.30 | 7.90 | 7.90 | -91.51% | 4,132,509 |
| Jun 29, 2026 | 101.00 | 101.00 | 86.13 | 93.00 | 93.00 | -9.71% | 6,043 |
| Jun 26, 2026 | 94.43 | 103.50 | 93.11 | 103.00 | 103.00 | 8.41% | 8,036 |
| Jun 25, 2026 | 81.39 | 99.90 | 74.00 | 95.01 | 95.01 | 16.01% | 21,511 |
| Jun 24, 2026 | 81.00 | 82.37 | 77.54 | 81.90 | 81.90 | 2.36% | 878 |
| Jun 23, 2026 | 73.00 | 83.93 | 73.00 | 80.01 | 80.01 | -10.10% | 11,587 |
| Jun 22, 2026 | 85.20 | 92.00 | 82.89 | 89.00 | 89.00 | 0.18% | 1,740 |