LQR House Inc. (YHC)
NASDAQ: YHC · Real-Time Price · USD
2.500
+0.050 (2.04%)
At close: Oct 30, 2026, 4:00 PM EDT
2.461
-0.039 (-1.57%)
After-hours: Oct 30, 2026, 7:36 PM EDT
LQR House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.43 | 2.52 | 2.34 | 2.50 | 2.50 | 2.04% | 35,200 |
| Oct 29, 2026 | 2.48 | 2.54 | 2.11 | 2.45 | 2.45 | -0.41% | 55,683 |
| Oct 28, 2026 | 2.44 | 2.60 | 2.27 | 2.46 | 2.46 | -1.20% | 77,375 |
| Oct 27, 2026 | 2.50 | 2.58 | 2.24 | 2.49 | 2.49 | 2.05% | 84,751 |
| Oct 26, 2026 | 1.70 | 2.64 | 1.53 | 2.44 | 2.44 | -18.67% | 666,519 |
| Oct 23, 2026 | 2.60 | 3.00 | 2.51 | 3.00 | 3.00 | 20.00% | 318,830 |
| Oct 22, 2026 | 1.79 | 2.57 | 1.79 | 2.50 | 2.50 | 39.66% | 928,929 |
| Oct 21, 2026 | 1.75 | 1.87 | 1.72 | 1.79 | 1.79 | 0.56% | 63,026 |
| Oct 20, 2026 | 1.97 | 1.97 | 1.65 | 1.78 | 1.78 | -10.10% | 209,833 |
| Oct 19, 2026 | 1.71 | 2.19 | 1.43 | 1.98 | 1.98 | 15.12% | 3,608,148 |
| Oct 16, 2026 | 1.87 | 1.89 | 1.71 | 1.72 | 1.72 | -9.95% | 22,705 |
| Oct 15, 2026 | 1.87 | 2.01 | 1.81 | 1.91 | 1.91 | -1.55% | 96,359 |
| Oct 14, 2026 | 1.77 | 2.19 | 1.40 | 1.94 | 1.94 | 2.11% | 274,427 |
| Oct 13, 2026 | 1.60 | 2.03 | 1.55 | 1.90 | 1.90 | 22.58% | 677,150 |
| Oct 12, 2026 | 1.36 | 1.70 | 1.27 | 1.55 | 1.55 | 10.71% | 508,122 |
| Oct 9, 2026 | 1.28 | 1.43 | 1.25 | 1.40 | 1.40 | 11.11% | 86,935 |
| Oct 8, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | - | 44,489 |
| Oct 7, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 15,199 |
| Oct 6, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 25,019 |
| Oct 5, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -1.56% | 26,126 |
| Oct 2, 2026 | 1.26 | 1.31 | 1.24 | 1.28 | 1.28 | - | 57,402 |
| Oct 1, 2026 | 1.25 | 1.32 | 1.25 | 1.28 | 1.28 | - | 50,979 |
| Sep 30, 2026 | 1.32 | 1.35 | 1.27 | 1.28 | 1.28 | -2.29% | 18,256 |
| Sep 29, 2026 | 1.28 | 1.36 | 1.27 | 1.31 | 1.31 | - | 46,276 |
| Sep 28, 2026 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 31,803 |
| Sep 25, 2026 | 1.34 | 1.34 | 1.26 | 1.30 | 1.30 | -3.70% | 53,614 |
| Sep 24, 2026 | 1.30 | 1.35 | 1.25 | 1.35 | 1.35 | 3.85% | 68,040 |
| Sep 23, 2026 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | -7.80% | 488,811 |
| Sep 22, 2026 | 1.36 | 1.44 | 1.28 | 1.41 | 1.41 | 2.92% | 362,265 |
| Sep 21, 2026 | 1.36 | 1.50 | 1.31 | 1.37 | 1.37 | 7.03% | 184,035 |
| Sep 18, 2026 | 1.30 | 1.40 | 1.27 | 1.28 | 1.28 | -0.78% | 42,704 |
| Sep 17, 2026 | 1.21 | 1.32 | 1.21 | 1.29 | 1.29 | 4.88% | 22,193 |
| Sep 16, 2026 | 1.27 | 1.30 | 1.22 | 1.23 | 1.23 | -4.65% | 24,269 |
| Sep 15, 2026 | 1.43 | 1.43 | 1.29 | 1.29 | 1.29 | -6.52% | 76,707 |
| Sep 14, 2026 | 1.41 | 1.46 | 1.37 | 1.38 | 1.38 | -1.78% | 33,206 |
| Sep 11, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | -1.75% | 13,432 |
| Sep 10, 2026 | 1.40 | 1.47 | 1.38 | 1.43 | 1.43 | 4.38% | 49,581 |
| Sep 9, 2026 | 1.37 | 1.42 | 1.34 | 1.37 | 1.37 | -3.52% | 79,818 |
| Sep 8, 2026 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 16,238 |
| Sep 4, 2026 | 1.47 | 1.50 | 1.41 | 1.43 | 1.43 | -4.03% | 43,617 |
| Sep 3, 2026 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | -1.32% | 38,773 |
| Sep 2, 2026 | 1.50 | 1.51 | 1.45 | 1.51 | 1.51 | 2.03% | 55,846 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.45 | 1.48 | 1.48 | -10.30% | 96,215 |
| Aug 31, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -2.94% | 31,836 |
| Aug 28, 2026 | 1.70 | 1.73 | 1.64 | 1.70 | 1.70 | -0.58% | 29,061 |
| Aug 27, 2026 | 1.61 | 1.79 | 1.61 | 1.71 | 1.71 | 3.01% | 105,408 |
| Aug 26, 2026 | 1.65 | 1.73 | 1.63 | 1.66 | 1.66 | - | 20,266 |
| Aug 25, 2026 | 1.64 | 1.73 | 1.61 | 1.66 | 1.66 | -4.05% | 56,195 |
| Aug 24, 2026 | 1.71 | 1.78 | 1.63 | 1.73 | 1.73 | -2.26% | 68,949 |
| Aug 21, 2026 | 1.86 | 1.86 | 1.69 | 1.77 | 1.77 | -5.35% | 89,880 |