LQR House Inc. (YHC)
NASDAQ: YHC · Real-Time Price · USD
1.900
+0.040 (2.15%)
Jul 22, 2026, 11:52 AM EDT - Market open
LQR House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.95 | 2.24 | 1.90 | 1.97 | - | 5.91% | 446,297 |
| Jul 21, 2026 | 1.77 | 1.90 | 1.77 | 1.86 | 1.86 | - | 127,918 |
| Jul 20, 2026 | 1.74 | 1.90 | 1.66 | 1.86 | 1.86 | 5.08% | 177,993 |
| Jul 17, 2026 | 1.74 | 1.89 | 1.61 | 1.77 | 1.77 | -0.56% | 203,982 |
| Jul 16, 2026 | 2.09 | 2.12 | 1.74 | 1.78 | 1.78 | -17.21% | 400,220 |
| Jul 15, 2026 | 2.19 | 2.22 | 2.00 | 2.15 | 2.15 | -3.15% | 254,260 |
| Jul 14, 2026 | 2.27 | 2.43 | 2.04 | 2.22 | 2.22 | -13.62% | 543,515 |
| Jul 13, 2026 | 2.32 | 2.72 | 2.02 | 2.57 | 2.57 | 6.64% | 437,900 |
| 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 |
| Jun 18, 2026 | 83.00 | 88.90 | 78.37 | 88.84 | 88.84 | 3.42% | 3,748 |
| Jun 17, 2026 | 76.73 | 85.99 | 73.73 | 85.90 | 85.90 | 13.77% | 2,295 |
| Jun 16, 2026 | 77.01 | 77.61 | 74.00 | 75.50 | 75.50 | -2.73% | 793 |
| Jun 15, 2026 | 78.50 | 78.51 | 75.04 | 77.62 | 77.62 | 2.12% | 835 |
| Jun 12, 2026 | 80.43 | 82.90 | 75.99 | 76.01 | 76.01 | -6.15% | 933 |
| Jun 11, 2026 | 83.13 | 86.00 | 78.28 | 80.99 | 80.99 | -2.14% | 1,078 |
| Jun 10, 2026 | 84.31 | 86.98 | 81.00 | 82.76 | 82.76 | -3.64% | 602 |
| Jun 9, 2026 | 87.48 | 89.74 | 79.43 | 85.89 | 85.89 | -4.57% | 1,614 |
| Jun 8, 2026 | 75.00 | 90.00 | 73.00 | 90.00 | 90.00 | 22.93% | 3,612 |
| Jun 5, 2026 | 79.64 | 80.99 | 71.01 | 73.21 | 73.21 | -9.82% | 2,408 |
| Jun 4, 2026 | 80.02 | 81.99 | 73.80 | 81.18 | 81.18 | 1.10% | 2,141 |
| Jun 3, 2026 | 87.00 | 87.00 | 80.00 | 80.30 | 80.30 | -6.63% | 3,160 |
| Jun 2, 2026 | 116.00 | 119.00 | 50.00 | 86.00 | 86.00 | -3.39% | 54,014 |
| Jun 1, 2026 | 91.38 | 92.97 | 86.36 | 89.02 | 89.02 | -1.33% | 1,320 |
| May 29, 2026 | 89.40 | 97.50 | 85.04 | 90.22 | 90.22 | 1.26% | 875 |
| May 28, 2026 | 84.50 | 97.50 | 84.00 | 89.10 | 89.10 | 5.31% | 1,273 |
| May 27, 2026 | 85.43 | 88.00 | 82.02 | 84.61 | 84.61 | -0.51% | 728 |
| May 26, 2026 | 83.98 | 91.01 | 83.98 | 85.04 | 85.04 | -0.09% | 411 |
| May 22, 2026 | 87.00 | 89.51 | 78.00 | 85.12 | 85.12 | -7.21% | 5,222 |
| May 21, 2026 | 94.23 | 102.00 | 69.00 | 91.73 | 91.73 | -6.20% | 6,728 |
| May 20, 2026 | 97.99 | 97.99 | 94.00 | 97.79 | 97.79 | 0.81% | 141 |
| May 19, 2026 | 94.60 | 98.14 | 92.79 | 97.00 | 97.00 | -0.56% | 938 |
| May 18, 2026 | 99.90 | 99.90 | 94.19 | 97.55 | 97.55 | -5.29% | 627 |
| May 15, 2026 | 96.36 | 105.00 | 90.17 | 103.00 | 103.00 | 8.47% | 5,508 |
| May 14, 2026 | 92.00 | 97.75 | 92.00 | 94.96 | 94.96 | 0.01% | 347 |
| May 13, 2026 | 90.04 | 98.00 | 90.00 | 94.95 | 94.95 | 1.11% | 743 |
| May 12, 2026 | 88.89 | 94.05 | 88.35 | 93.91 | 93.91 | 2.19% | 641 |
| May 11, 2026 | 87.24 | 94.00 | 87.24 | 91.90 | 91.90 | 5.62% | 495 |