LQR House Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.84	0.90	0.80	0.89	0.89	6.81%	98,990
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%	98,066
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%	43,508
Apr 22, 2026	0.93	0.93	0.87	0.87	0.87	-1.30%	20,193
Apr 21, 2026	0.92	0.96	0.89	0.89	0.89	-3.78%	20,285
Apr 20, 2026	0.86	0.92	0.86	0.92	0.92	6.95%	38,211
Apr 17, 2026	0.91	0.93	0.86	0.86	0.86	-5.39%	22,440
Apr 16, 2026	0.87	0.91	0.87	0.91	0.91	1.89%	87,228
Apr 15, 2026	0.91	0.94	0.89	0.89	0.89	-0.70%	8,543
Apr 14, 2026	0.91	0.91	0.88	0.90	0.90	-1.31%	30,570
Apr 13, 2026	0.94	0.96	0.91	0.91	0.91	-2.63%	7,123
Apr 10, 2026	0.95	0.96	0.91	0.94	0.94	-1.58%	26,904
Apr 9, 2026	0.99	0.99	0.95	0.95	0.95	-1.45%	10,533
Apr 8, 2026	1.00	1.02	0.96	0.96	0.96	-3.60%	20,133
Apr 7, 2026	0.97	1.04	0.97	1.00	1.00	-3.85%	16,998
Apr 6, 2026	0.97	1.04	0.96	1.04	1.04	2.97%	76,820
Apr 2, 2026	0.96	1.02	0.96	1.01	1.01	-	48,063
Apr 1, 2026	0.95	1.02	0.95	1.01	1.01	3.50%	50,020
Mar 31, 2026	0.97	1.00	0.97	0.98	0.98	-1.47%	25,866
Mar 30, 2026	0.99	1.00	0.95	0.99	0.99	0.04%	52,434
Mar 27, 2026	1.02	1.03	0.96	0.99	0.99	-4.81%	52,709
Mar 26, 2026	0.97	1.05	0.97	1.04	1.04	2.97%	128,528
Mar 25, 2026	0.98	1.01	0.91	1.01	1.01	4.63%	29,051
Mar 24, 2026	0.98	1.00	0.88	0.97	0.97	-2.09%	61,111
Mar 23, 2026	1.07	1.07	0.81	0.99	0.99	-8.71%	235,162
Mar 20, 2026	0.83	1.08	0.83	1.08	1.08	18.92%	1,416,306
Mar 19, 2026	0.79	0.95	0.77	0.91	0.91	13.54%	388,954
Mar 18, 2026	0.74	0.80	0.71	0.80	0.80	3.35%	65,225
Mar 17, 2026	0.72	0.77	0.67	0.77	0.77	11.14%	206,070
Mar 16, 2026	0.65	0.84	0.62	0.70	0.70	5.02%	290,524
Mar 13, 2026	0.62	0.70	0.59	0.66	0.66	2.66%	139,579
Mar 12, 2026	0.75	0.76	0.53	0.65	0.65	-24.90%	1,087,733
Mar 11, 2026	0.87	0.89	0.86	0.86	0.86	-0.73%	42,608
Mar 10, 2026	0.82	0.89	0.82	0.87	0.87	-0.13%	34,240
Mar 9, 2026	0.84	0.89	0.80	0.87	0.87	3.27%	101,838
Mar 6, 2026	0.87	0.88	0.84	0.84	0.84	-2.22%	16,539
Mar 5, 2026	0.87	0.90	0.86	0.86	0.86	0.48%	53,094
Mar 4, 2026	0.82	0.88	0.82	0.86	0.86	4.01%	77,673
Mar 3, 2026	0.86	0.88	0.79	0.82	0.82	-6.19%	194,622
Mar 2, 2026	0.92	0.92	0.87	0.88	0.88	-0.64%	35,842
Feb 27, 2026	0.96	0.98	0.88	0.88	0.88	-12.69%	81,827
Feb 26, 2026	0.92	1.03	0.90	1.01	1.01	9.78%	990,052
Feb 25, 2026	0.86	0.96	0.86	0.92	0.92	6.94%	184,942
Feb 24, 2026	0.89	0.89	0.85	0.86	0.86	-2.82%	45,457
Feb 23, 2026	0.86	0.90	0.86	0.89	0.89	-1.70%	81,632
Feb 20, 2026	0.91	0.91	0.89	0.90	0.90	-1.69%	37,435