LQR House Inc. (YHC)
NASDAQ: YHC · Real-Time Price · USD
2.190
+0.200 (10.05%)
At close: May 12, 2025, 4:00 PM
2.080
-0.110 (-5.02%)
After-hours: May 12, 2025, 4:11 PM EDT
LQR House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.73 | 7.70 | 1.86 | 2.24 | - | 12.56% | 60,523,379 |
| May 9, 2025 | 1.89 | 2.25 | 1.84 | 1.99 | 1.99 | 5.85% | 2,474,786 |
| May 8, 2025 | 1.82 | 1.93 | 1.81 | 1.88 | 1.88 | 1.62% | 23,695 |
| May 7, 2025 | 1.87 | 1.91 | 1.76 | 1.85 | 1.85 | -2.63% | 45,935 |
| May 6, 2025 | 1.95 | 1.98 | 1.85 | 1.90 | 1.90 | -3.06% | 46,345 |
| May 5, 2025 | 2.08 | 2.17 | 1.91 | 1.96 | 1.96 | -6.22% | 101,074 |
| May 2, 2025 | 1.86 | 2.48 | 1.80 | 2.09 | 2.09 | 12.37% | 351,558 |
| May 1, 2025 | 1.91 | 1.94 | 1.83 | 1.86 | 1.86 | -4.62% | 54,563 |
| Apr 30, 2025 | 2.10 | 2.10 | 1.93 | 1.95 | 1.95 | -8.88% | 116,594 |
| Apr 29, 2025 | 2.17 | 2.24 | 2.12 | 2.14 | 2.14 | -4.04% | 37,957 |
| Apr 28, 2025 | 2.34 | 2.34 | 2.06 | 2.23 | 2.23 | -4.70% | 113,698 |
| Apr 25, 2025 | 2.65 | 2.89 | 2.31 | 2.34 | 2.34 | -12.36% | 256,010 |
| Apr 24, 2025 | 2.77 | 2.83 | 2.40 | 2.67 | 2.67 | -5.99% | 266,219 |
| Apr 23, 2025 | 3.02 | 3.09 | 2.60 | 2.84 | 2.84 | -0.70% | 143,184 |
| Apr 22, 2025 | 3.32 | 3.52 | 2.69 | 2.86 | 2.86 | -22.62% | 337,612 |
| Apr 21, 2025 | 4.02 | 4.67 | 3.19 | 3.70 | 3.70 | -14.84% | 165,880 |
| Apr 17, 2025 | 4.26 | 4.42 | 4.06 | 4.34 | 4.34 | -5.05% | 45,208 |
| Apr 16, 2025 | 5.18 | 5.60 | 4.38 | 4.57 | 4.57 | -31.62% | 86,107 |
| Apr 15, 2025 | 6.65 | 6.80 | 6.42 | 6.69 | 6.69 | 2.69% | 16,265 |
| Apr 14, 2025 | 6.34 | 6.76 | 6.15 | 6.51 | 6.51 | 2.20% | 15,094 |
| Apr 11, 2025 | 6.06 | 6.60 | 6.01 | 6.37 | 6.37 | 2.43% | 22,870 |
| Apr 10, 2025 | 5.81 | 6.28 | 5.81 | 6.22 | 6.22 | 6.47% | 28,224 |
| Apr 9, 2025 | 5.25 | 6.12 | 5.00 | 5.84 | 5.84 | 2.38% | 30,655 |
| Apr 8, 2025 | 5.95 | 6.54 | 5.53 | 5.71 | 5.71 | 1.31% | 69,462 |
| Apr 7, 2025 | 4.55 | 5.71 | 4.55 | 5.63 | 5.63 | 3.74% | 64,613 |
| Apr 4, 2025 | 5.59 | 5.60 | 4.90 | 5.43 | 5.43 | -3.07% | 67,864 |
| Apr 3, 2025 | 5.94 | 6.10 | 5.01 | 5.60 | 5.60 | -11.11% | 89,628 |
| Apr 2, 2025 | 6.48 | 6.52 | 6.01 | 6.30 | 6.30 | -5.31% | 80,711 |
| Apr 1, 2025 | 6.69 | 7.03 | 6.51 | 6.65 | 6.65 | -4.96% | 88,151 |
| Mar 31, 2025 | 7.29 | 7.35 | 6.48 | 7.00 | 7.00 | -7.75% | 119,680 |
| Mar 28, 2025 | 7.74 | 8.09 | 7.11 | 7.59 | 7.59 | -1.90% | 86,570 |
| Mar 27, 2025 | 8.76 | 8.76 | 7.39 | 7.74 | 7.74 | -10.24% | 162,340 |
| Mar 26, 2025 | 8.40 | 9.18 | 8.40 | 8.62 | 8.62 | 2.50% | 141,999 |
| Mar 25, 2025 | 8.59 | 8.93 | 7.88 | 8.41 | 8.41 | -8.35% | 184,847 |
| Mar 24, 2025 | 14.35 | 14.68 | 8.40 | 9.17 | 9.17 | -34.48% | 864,097 |
| Mar 21, 2025 | 84.00 | 84.70 | 12.82 | 14.00 | 14.00 | -82.38% | 886,842 |
| Mar 20, 2025 | 91.35 | 96.60 | 79.45 | 79.45 | 79.45 | -12.69% | 62,373 |
| Mar 19, 2025 | 82.60 | 98.00 | 81.55 | 91.00 | 91.00 | 7.00% | 47,573 |
| Mar 18, 2025 | 75.67 | 88.20 | 70.70 | 85.05 | 85.05 | 14.62% | 58,924 |
| Mar 17, 2025 | 64.75 | 77.00 | 60.90 | 74.20 | 74.20 | 12.17% | 56,602 |
| Mar 14, 2025 | 67.33 | 70.00 | 63.18 | 66.15 | 66.15 | 2.16% | 41,231 |
| Mar 13, 2025 | 69.65 | 72.80 | 60.20 | 64.75 | 64.75 | -8.42% | 38,739 |
| Mar 12, 2025 | 54.95 | 73.50 | 54.95 | 70.70 | 70.70 | 26.25% | 52,397 |
| Mar 11, 2025 | 70.70 | 71.40 | 56.00 | 56.00 | 56.00 | -19.19% | 9,437 |
| Mar 10, 2025 | 65.10 | 73.50 | 64.40 | 69.30 | 69.30 | 1.02% | 10,868 |
| Mar 7, 2025 | 63.70 | 70.00 | 60.55 | 68.60 | 68.60 | 5.95% | 8,083 |
| Mar 6, 2025 | 65.10 | 67.55 | 63.35 | 64.75 | 64.75 | -5.13% | 2,647 |
| Mar 5, 2025 | 59.50 | 68.95 | 53.90 | 68.25 | 68.25 | 12.07% | 108,293 |
| Mar 4, 2025 | 56.00 | 61.65 | 56.00 | 60.90 | 60.90 | 6.10% | 3,299 |
| Mar 3, 2025 | 52.85 | 61.25 | 52.50 | 57.40 | 57.40 | 5.81% | 5,789 |