LQR House Inc. (YHC)
0.18
0.00 (1.29%)
At close: Apr 11, 2025, 3:59 PM
0.18
-2.71%
After-hours: Apr 11, 2025, 05:52 PM EDT
LQR House Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 0.17 | 0.17 | 0.19 | 0.19 | 0.17 | 0.17 | 0.18 | 0.18 | 0.00% | 761,642 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.18 | 0.18 | 0.17 | 0.17 | 0.18 | 0.18 | 5.88% | 987,900 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.18 | 0.17 | 0.14 | 0.14 | 0.17 | 0.17 | 6.25% | 1,072,900 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 2,431,200 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.16 | 0.16 | 0.13 | 0.13 | 0.16 | 0.16 | 0.00% | 2,261,500 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | 0.14 | 0.16 | 0.15 | 0.00% | 2,375,300 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.14 | 0.14 | 0.16 | 0.16 | -11.11% | 3,137,000 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.19 | 0.19 | 0.17 | 0.17 | 0.18 | 0.18 | -5.26% | 2,824,900 |
| Apr 1, 2025 | 0.19 | 0.19 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 3,085,300 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.18 | 0.18 | 0.20 | 0.20 | -9.09% | 4,188,800 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.23 | 0.23 | 0.20 | 0.20 | 0.22 | 0.22 | 0.00% | 3,030,000 |
| Mar 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.21 | 0.21 | 0.22 | 0.22 | -12.00% | 5,681,900 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.26 | 0.26 | 0.24 | 0.24 | 0.25 | 0.25 | 4.17% | 4,970,000 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.26 | 0.26 | 0.22 | 0.23 | 0.24 | 0.24 | -7.69% | 6,469,700 |
| Mar 24, 2025 | 0.41 | 0.41 | 0.42 | 0.42 | 0.24 | 0.24 | 0.26 | 0.26 | -35.00% | 30,243,400 |
| Mar 21, 2025 | 2.40 | 2.40 | 2.42 | 2.42 | 0.37 | 0.37 | 0.40 | 0.40 | -82.38% | 38,317,200 |
| Mar 20, 2025 | 2.61 | 2.61 | 2.76 | 2.76 | 2.27 | 2.27 | 2.27 | 2.27 | -12.69% | 2,183,100 |
| Mar 19, 2025 | 2.36 | 2.36 | 2.80 | 2.80 | 2.33 | 2.33 | 2.60 | 2.60 | 7.00% | 1,665,000 |
| Mar 18, 2025 | 2.16 | 2.16 | 2.52 | 2.52 | 2.02 | 2.02 | 2.43 | 2.43 | 14.62% | 2,062,400 |
| Mar 17, 2025 | 1.85 | 1.85 | 2.20 | 2.20 | 1.74 | 1.74 | 2.12 | 2.12 | 12.17% | 1,981,100 |
| Mar 14, 2025 | 1.92 | 1.92 | 2.00 | 2.00 | 1.80 | 1.80 | 1.89 | 1.89 | 2.16% | 1,443,100 |
| Mar 13, 2025 | 1.99 | 1.99 | 2.08 | 2.08 | 1.72 | 1.72 | 1.85 | 1.85 | -8.42% | 1,355,900 |
| Mar 12, 2025 | 1.57 | 1.57 | 2.10 | 2.10 | 1.57 | 1.57 | 2.02 | 2.02 | 26.25% | 1,833,900 |
| Mar 11, 2025 | 2.02 | 2.02 | 2.04 | 2.04 | 1.60 | 1.60 | 1.60 | 1.60 | -19.19% | 330,300 |
| Mar 10, 2025 | 1.86 | 1.86 | 2.10 | 2.10 | 1.84 | 1.84 | 1.98 | 1.98 | 1.02% | 381,300 |
| Mar 7, 2025 | 1.82 | 1.82 | 2.00 | 2.00 | 1.73 | 1.73 | 1.96 | 1.96 | 5.95% | 282,900 |
| Mar 6, 2025 | 1.86 | 1.86 | 1.93 | 1.93 | 1.81 | 1.81 | 1.85 | 1.85 | -5.13% | 92,700 |
| Mar 5, 2025 | 1.70 | 1.70 | 1.97 | 1.97 | 1.54 | 1.54 | 1.95 | 1.95 | 12.07% | 3,790,300 |
| Mar 4, 2025 | 1.60 | 1.60 | 1.76 | 1.76 | 1.60 | 1.60 | 1.74 | 1.74 | 6.10% | 115,500 |
| Mar 3, 2025 | 1.51 | 1.51 | 1.75 | 1.75 | 1.50 | 1.50 | 1.64 | 1.64 | 5.81% | 202,500 |
| Feb 28, 2025 | 1.58 | 1.58 | 1.83 | 1.83 | 1.38 | 1.38 | 1.55 | 1.55 | 3.33% | 1,402,500 |
| Feb 27, 2025 | 1.35 | 1.35 | 1.54 | 1.54 | 1.31 | 1.31 | 1.50 | 1.50 | 8.70% | 167,200 |
| Feb 26, 2025 | 1.29 | 1.29 | 1.62 | 1.62 | 1.18 | 1.18 | 1.38 | 1.38 | -0.72% | 385,400 |
| Feb 25, 2025 | 1.37 | 1.37 | 1.41 | 1.41 | 1.26 | 1.26 | 1.39 | 1.39 | -1.42% | 109,500 |
| Feb 24, 2025 | 1.16 | 1.16 | 1.53 | 1.53 | 1.15 | 1.15 | 1.41 | 1.41 | 22.61% | 505,700 |
| Feb 21, 2025 | 1.09 | 1.09 | 1.18 | 1.18 | 1.02 | 1.02 | 1.15 | 1.15 | 8.49% | 98,600 |
| Feb 20, 2025 | 1.08 | 1.08 | 1.11 | 1.11 | 1.03 | 1.03 | 1.06 | 1.06 | -1.85% | 27,861 |
| Feb 19, 2025 | 1.13 | 1.13 | 1.14 | 1.14 | 1.06 | 1.06 | 1.08 | 1.08 | 0.00% | 33,600 |
| Feb 18, 2025 | 1.05 | 1.05 | 1.14 | 1.14 | 1.05 | 1.05 | 1.08 | 1.08 | 2.86% | 64,300 |
| Feb 14, 2025 | 1.00 | 1.00 | 1.10 | 1.10 | 1.00 | 1.00 | 1.05 | 1.05 | -0.94% | 57,600 |
| Feb 13, 2025 | 1.13 | 1.13 | 1.24 | 1.24 | 0.99 | 0.99 | 1.06 | 1.06 | -7.83% | 157,551 |
| Feb 12, 2025 | 0.85 | 0.85 | 1.23 | 1.23 | 0.85 | 0.85 | 1.15 | 1.15 | 38.55% | 1,168,700 |
| Feb 11, 2025 | 0.83 | 0.83 | 0.86 | 0.86 | 0.81 | 0.81 | 0.83 | 0.83 | -3.49% | 22,800 |
| Feb 10, 2025 | 0.84 | 0.84 | 0.90 | 0.90 | 0.82 | 0.82 | 0.86 | 0.86 | 1.18% | 23,394 |
| Feb 7, 2025 | 0.88 | 0.88 | 0.90 | 0.90 | 0.83 | 0.83 | 0.85 | 0.85 | 4.94% | 23,418 |
| Feb 6, 2025 | 0.87 | 0.87 | 0.90 | 0.90 | 0.78 | 0.78 | 0.81 | 0.81 | -5.81% | 81,230 |
| Feb 5, 2025 | 1.09 | 1.09 | 1.13 | 1.13 | 0.82 | 0.82 | 0.86 | 0.86 | -16.50% | 207,104 |
| Feb 4, 2025 | 1.01 | 1.01 | 1.12 | 1.12 | 1.01 | 1.01 | 1.03 | 1.03 | -6.36% | 43,773 |
| Feb 3, 2025 | 1.10 | 1.10 | 1.14 | 1.14 | 1.00 | 1.00 | 1.10 | 1.10 | -3.51% | 63,815 |
| Jan 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.12 | 1.12 | 1.14 | 1.14 | -8.06% | 31,666 |