LQR House Inc. (YHC)
NASDAQ: YHC · Real-Time Price · USD
1.295
-0.015 (-1.15%)
At close: Jun 27, 2025, 4:00 PM
1.250
-0.045 (-3.47%)
After-hours: Jun 27, 2025, 5:36 PM EDT
LQR House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.30 | 1.31 | 1.27 | 1.31 | - | - | 65,932 |
| Jun 26, 2025 | 1.18 | 1.31 | 1.18 | 1.31 | 1.31 | 8.26% | 117,732 |
| Jun 25, 2025 | 1.24 | 1.27 | 1.21 | 1.21 | 1.21 | -2.42% | 80,532 |
| Jun 24, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 37,432 |
| Jun 23, 2025 | 1.22 | 1.27 | 1.21 | 1.22 | 1.22 | -3.17% | 86,860 |
| Jun 20, 2025 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -4.55% | 62,272 |
| Jun 18, 2025 | 1.21 | 1.35 | 1.21 | 1.32 | 1.32 | 1.54% | 106,360 |
| Jun 17, 2025 | 1.20 | 1.35 | 1.16 | 1.30 | 1.30 | 7.44% | 198,599 |
| Jun 16, 2025 | 1.14 | 1.24 | 1.13 | 1.21 | 1.21 | - | 248,280 |
| Jun 13, 2025 | 1.21 | 1.29 | 1.17 | 1.21 | 1.21 | -5.47% | 333,250 |
| Jun 12, 2025 | 1.40 | 1.41 | 1.26 | 1.28 | 1.28 | -4.48% | 11,039,487 |
| Jun 11, 2025 | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | 3.88% | 55,336 |
| Jun 10, 2025 | 1.38 | 1.38 | 1.28 | 1.29 | 1.29 | -7.19% | 94,337 |
| Jun 9, 2025 | 1.38 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 50,053 |
| Jun 6, 2025 | 1.37 | 1.50 | 1.30 | 1.40 | 1.40 | 2.94% | 160,404 |
| Jun 5, 2025 | 1.38 | 1.38 | 1.29 | 1.36 | 1.36 | -5.56% | 910,152 |
| Jun 4, 2025 | 1.24 | 1.45 | 1.24 | 1.44 | 1.44 | 10.77% | 179,376 |
| Jun 3, 2025 | 1.23 | 1.32 | 1.23 | 1.30 | 1.30 | 2.36% | 67,310 |
| Jun 2, 2025 | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -0.78% | 72,984 |
| May 30, 2025 | 1.36 | 1.37 | 1.21 | 1.28 | 1.28 | -5.19% | 130,992 |
| May 29, 2025 | 1.32 | 1.42 | 1.32 | 1.35 | 1.35 | 0.75% | 158,517 |
| May 28, 2025 | 1.30 | 1.34 | 1.27 | 1.34 | 1.34 | 4.69% | 153,250 |
| May 27, 2025 | 1.29 | 1.33 | 1.26 | 1.28 | 1.28 | -3.03% | 138,719 |
| May 23, 2025 | 1.35 | 1.36 | 1.28 | 1.32 | 1.32 | -4.35% | 153,095 |
| May 22, 2025 | 1.39 | 1.42 | 1.34 | 1.38 | 1.38 | -3.50% | 116,277 |
| May 21, 2025 | 1.44 | 1.50 | 1.38 | 1.43 | 1.43 | -2.05% | 180,911 |
| May 20, 2025 | 1.49 | 1.57 | 1.42 | 1.46 | 1.46 | -3.31% | 118,913 |
| May 19, 2025 | 1.54 | 1.57 | 1.30 | 1.51 | 1.51 | -2.58% | 272,777 |
| May 16, 2025 | 1.43 | 1.58 | 1.39 | 1.55 | 1.55 | 9.93% | 250,736 |
| May 15, 2025 | 1.47 | 1.47 | 1.38 | 1.41 | 1.41 | -9.62% | 244,918 |
| May 14, 2025 | 1.57 | 1.65 | 1.32 | 1.56 | 1.56 | -0.64% | 801,414 |
| May 13, 2025 | 1.80 | 1.91 | 1.57 | 1.57 | 1.57 | -28.31% | 1,493,886 |
| May 12, 2025 | 3.85 | 7.70 | 1.85 | 2.19 | 2.19 | 10.05% | 60,880,008 |
| 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 |