LQR House Inc. (LQR)
NASDAQ: LQR
· Real-Time Price · USD
1.15
0.03 (2.68%)
At close: Dec 13, 2024, 10:00 PM
LQR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1.69 | 1.69 | 1.49 | 1.50 | 1.50 | -11.24% | 209,900 |
| Jan 8, 2025 | 1.77 | 1.77 | 1.64 | 1.69 | 1.69 | -3.98% | 138,551 |
| Jan 7, 2025 | 1.64 | 1.82 | 1.62 | 1.76 | 1.76 | 7.32% | 325,900 |
| Jan 6, 2025 | 1.64 | 1.74 | 1.55 | 1.64 | 1.64 | -1.80% | 264,862 |
| Jan 3, 2025 | 1.51 | 1.68 | 1.48 | 1.67 | 1.67 | 12.84% | 278,420 |
| Jan 2, 2025 | 1.32 | 1.54 | 1.32 | 1.48 | 1.48 | 9.63% | 257,710 |
| Dec 31, 2024 | 1.34 | 1.50 | 1.26 | 1.35 | 1.35 | 0.75% | 179,826 |
| Dec 30, 2024 | 1.37 | 1.66 | 1.23 | 1.34 | 1.34 | 0.75% | 310,657 |
| Dec 27, 2024 | 1.27 | 1.40 | 1.27 | 1.33 | 1.33 | 4.72% | 247,743 |
| Dec 26, 2024 | 1.08 | 2.16 | 1.03 | 1.27 | 1.27 | 20.95% | 3,344,832 |
| Dec 24, 2024 | 1.02 | 1.10 | 0.89 | 1.05 | 1.05 | -5.41% | 449,930 |
| Dec 23, 2024 | 1.78 | 1.84 | 1.05 | 1.11 | 1.11 | -36.57% | 1,283,908 |
| Dec 20, 2024 | 1.62 | 1.76 | 1.62 | 1.75 | 1.75 | 10.06% | 563,975 |
| Dec 19, 2024 | 1.86 | 1.86 | 1.55 | 1.59 | 1.59 | -2.45% | 484,918 |
| Dec 18, 2024 | 1.76 | 2.08 | 1.63 | 1.63 | 1.63 | 5.16% | 1,268,754 |
| Dec 17, 2024 | 1.37 | 1.63 | 1.37 | 1.55 | 1.55 | 34.78% | 821,424 |
| Dec 16, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 0 |
| Dec 13, 2024 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | 2.68% | 176,681 |
| Dec 12, 2024 | 1.13 | 1.19 | 1.10 | 1.12 | 1.12 | -2.61% | 68,500 |
| Dec 11, 2024 | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 50,000 |