LQR House Inc. (YHC)
NASDAQ: YHC
· Real-Time Price · USD
0.90
-0.04 (-3.74%)
At close: Aug 15, 2025, 12:37 PM
YHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | 2.17% | 884,184 |
| Aug 13, 2025 | 0.98 | 1.00 | 0.89 | 0.92 | 0.93 | -9.80% | 1,504,200 |
| Aug 12, 2025 | 0.91 | 1.02 | 0.91 | 1.02 | 1.02 | 8.51% | 1,761,300 |
| Aug 11, 2025 | 0.91 | 0.99 | 0.91 | 0.94 | 0.94 | 0.00% | 1,855,600 |
| Aug 8, 2025 | 0.98 | 0.98 | 0.91 | 0.94 | 0.94 | -12.15% | 3,805,500 |
| Aug 7, 2025 | 1.77 | 1.78 | 0.92 | 1.07 | 1.07 | -10.83% | 118,707,300 |
| Aug 6, 2025 | 1.33 | 1.36 | 1.18 | 1.20 | 1.20 | -8.40% | 524,400 |
| Aug 5, 2025 | 1.21 | 1.34 | 1.16 | 1.31 | 1.31 | 7.38% | 655,300 |
| Aug 4, 2025 | 1.32 | 1.32 | 1.20 | 1.22 | 1.22 | -3.94% | 553,600 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.24 | 1.27 | 1.27 | -9.29% | 864,700 |
| Jul 31, 2025 | 1.43 | 1.43 | 1.35 | 1.40 | 1.40 | -2.78% | 814,300 |
| Jul 30, 2025 | 1.58 | 1.61 | 1.41 | 1.44 | 1.44 | -9.43% | 886,400 |
| Jul 29, 2025 | 1.69 | 1.73 | 1.55 | 1.59 | 1.59 | -2.45% | 1,488,300 |
| Jul 28, 2025 | 1.85 | 1.90 | 1.60 | 1.63 | 1.63 | -8.43% | 2,444,500 |
| Jul 25, 2025 | 1.60 | 1.90 | 1.60 | 1.78 | 1.78 | 14.10% | 2,569,800 |
| Jul 24, 2025 | 1.74 | 1.78 | 1.52 | 1.56 | 1.56 | -14.75% | 1,216,800 |
| Jul 23, 2025 | 1.81 | 1.95 | 1.74 | 1.83 | 1.83 | 5.78% | 1,378,500 |
| Jul 22, 2025 | 1.69 | 1.92 | 1.65 | 1.73 | 1.73 | 3.59% | 1,875,600 |
| Jul 21, 2025 | 2.25 | 2.27 | 1.51 | 1.67 | 1.67 | -29.83% | 5,000,700 |
| Jul 18, 2025 | 2.58 | 2.93 | 2.11 | 2.38 | 2.38 | -63.77% | 9,934,800 |