LQR House Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.04	0.04	0.04	0.05	-	-8.95%	45,819,711
Jul 1, 2026	0.06	0.07	0.05	0.05	0.05	-33.54%	187,522,099
Jun 30, 2026	0.76	0.76	0.07	0.08	0.08	-91.51%	363,585,058
Jun 29, 2026	1.01	1.01	0.86	0.93	0.93	-9.71%	598,809
Jun 26, 2026	0.94	1.04	0.93	1.03	1.03	8.41%	794,822
Jun 25, 2026	0.81	1.00	0.74	0.95	0.95	16.01%	2,097,668
Jun 24, 2026	0.81	0.82	0.78	0.82	0.82	2.36%	85,257
Jun 23, 2026	0.73	0.84	0.73	0.80	0.80	-10.10%	1,155,410
Jun 22, 2026	0.85	0.92	0.83	0.89	0.89	0.18%	173,964
Jun 18, 2026	0.83	0.89	0.78	0.89	0.89	3.42%	374,816
Jun 17, 2026	0.77	0.86	0.74	0.86	0.86	13.77%	229,557
Jun 16, 2026	0.77	0.78	0.74	0.76	0.76	-2.73%	79,340
Jun 15, 2026	0.79	0.79	0.75	0.78	0.78	2.12%	83,550
Jun 12, 2026	0.80	0.83	0.76	0.76	0.76	-6.15%	93,382
Jun 11, 2026	0.83	0.86	0.78	0.81	0.81	-2.14%	107,801
Jun 10, 2026	0.84	0.87	0.81	0.83	0.83	-3.64%	60,266
Jun 9, 2026	0.87	0.90	0.79	0.86	0.86	-4.57%	161,466
Jun 8, 2026	0.75	0.90	0.73	0.90	0.90	22.93%	361,242
Jun 5, 2026	0.80	0.81	0.71	0.73	0.73	-9.82%	240,825
Jun 4, 2026	0.80	0.82	0.74	0.81	0.81	1.10%	214,168
Jun 3, 2026	0.87	0.87	0.80	0.80	0.80	-6.63%	316,021
Jun 2, 2026	1.16	1.19	0.50	0.86	0.86	-3.39%	5,401,433
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%	87,570
May 28, 2026	0.85	0.98	0.84	0.89	0.89	5.31%	127,358
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%	41,113
May 22, 2026	0.87	0.90	0.78	0.85	0.85	-7.21%	522,252
May 21, 2026	0.94	1.02	0.69	0.92	0.92	-6.20%	672,827
May 20, 2026	0.98	0.98	0.94	0.98	0.98	0.81%	14,119
May 19, 2026	0.95	0.98	0.93	0.97	0.97	-0.56%	93,801
May 18, 2026	1.00	1.00	0.94	0.98	0.98	-5.29%	62,772
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