LQR House Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.91	0.99	0.91	0.92	0.92	-4.67%	610,849
Dec 4, 2025	0.88	0.96	0.88	0.96	0.96	10.44%	109,103
Dec 3, 2025	0.90	0.90	0.85	0.87	0.87	-2.42%	115,026
Dec 2, 2025	0.99	0.99	0.88	0.89	0.89	-12.49%	287,480
Dec 1, 2025	0.97	1.04	0.94	1.02	1.02	4.08%	2,071,754
Nov 28, 2025	0.86	1.00	0.83	0.98	0.98	16.46%	1,265,427
Nov 26, 2025	0.80	0.85	0.79	0.84	0.84	6.38%	167,226
Nov 25, 2025	0.82	0.82	0.78	0.79	0.79	-4.94%	200,541
Nov 24, 2025	0.82	0.84	0.79	0.83	0.83	1.49%	151,564
Nov 21, 2025	0.79	0.83	0.77	0.82	0.82	3.02%	78,316
Nov 20, 2025	0.82	0.82	0.77	0.80	0.80	-0.79%	144,076
Nov 19, 2025	0.81	0.84	0.77	0.80	0.80	-2.06%	475,689
Nov 18, 2025	0.81	0.84	0.81	0.82	0.82	0.40%	155,135
Nov 17, 2025	0.82	0.89	0.80	0.82	0.82	-3.17%	438,346
Nov 14, 2025	0.83	0.89	0.83	0.84	0.84	-6.23%	248,571
Nov 13, 2025	0.87	0.93	0.87	0.90	0.90	3.28%	213,704
Nov 12, 2025	0.88	0.91	0.85	0.87	0.87	-1.20%	160,542
Nov 11, 2025	0.89	0.89	0.86	0.88	0.88	-0.38%	43,859
Nov 10, 2025	0.89	0.89	0.85	0.88	0.88	-0.26%	78,629
Nov 7, 2025	0.83	0.89	0.83	0.89	0.89	8.30%	158,079
Nov 6, 2025	0.84	0.86	0.81	0.82	0.82	-3.26%	185,499
Nov 5, 2025	0.81	0.86	0.81	0.85	0.85	0.76%	109,178
Nov 4, 2025	0.84	0.86	0.83	0.84	0.84	-5.86%	129,341
Nov 3, 2025	0.89	0.92	0.87	0.89	0.89	-0.19%	156,383
Oct 31, 2025	0.87	0.90	0.86	0.89	0.89	0.96%	66,226
Oct 30, 2025	0.91	0.93	0.88	0.89	0.89	-4.63%	337,499
Oct 29, 2025	0.96	0.98	0.92	0.93	0.93	-6.25%	496,231
Oct 28, 2025	0.92	1.00	0.91	0.99	0.99	2.17%	181,700
Oct 27, 2025	1.06	1.07	0.90	0.97	0.97	-6.83%	495,182
Oct 24, 2025	0.95	1.06	0.95	1.04	1.04	5.99%	1,340,482
Oct 23, 2025	0.98	1.00	0.92	0.98	0.98	0.04%	761,438
Oct 22, 2025	0.84	1.00	0.84	0.98	0.98	15.17%	1,077,214
Oct 21, 2025	0.89	0.92	0.83	0.85	0.85	-1.87%	456,557
Oct 20, 2025	0.79	0.90	0.79	0.87	0.87	9.75%	470,113
Oct 17, 2025	0.79	0.80	0.77	0.79	0.79	-1.22%	196,879
Oct 16, 2025	0.80	0.81	0.78	0.80	0.80	-0.06%	491,169
Oct 15, 2025	0.80	0.84	0.80	0.80	0.80	-1.10%	232,130
Oct 14, 2025	0.77	0.82	0.77	0.81	0.81	1.36%	254,836
Oct 13, 2025	0.82	0.82	0.77	0.80	0.80	-0.21%	274,265
Oct 10, 2025	0.84	0.84	0.79	0.80	0.80	-5.13%	377,307
Oct 9, 2025	0.82	0.86	0.82	0.84	0.84	2.93%	255,934
Oct 8, 2025	0.79	0.84	0.79	0.82	0.82	-1.30%	289,406
Oct 7, 2025	0.84	0.84	0.80	0.83	0.83	-0.41%	439,774
Oct 6, 2025	0.82	0.86	0.82	0.83	0.83	0.07%	262,165
Oct 3, 2025	0.79	0.86	0.79	0.83	0.83	5.20%	412,005
Oct 2, 2025	0.79	0.83	0.79	0.79	0.79	-1.69%	407,791
Oct 1, 2025	0.76	0.87	0.76	0.81	0.81	-0.53%	779,168
Sep 30, 2025	0.81	0.86	0.79	0.81	0.81	-5.78%	1,090,130
Sep 29, 2025	0.88	0.90	0.79	0.86	0.86	6.40%	10,498,080
Sep 26, 2025	0.80	0.82	0.80	0.81	0.81	-0.21%	8,282,320