LQR House Inc. YHC
NASDAQ · United States · Commercial Services
$1.28+0.00 (+0.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.28 | 0.00% | $1.25 | $1.32 | $1.25 | 44.50K |
| 2026-09-30 | $1.28 | -2.29% | $1.32 | $1.35 | $1.27 | 17.40K |
| 2026-09-29 | $1.31 | 0.00% | $1.28 | $1.36 | $1.27 | 45.90K |
| 2026-09-28 | $1.31 | +0.77% | $1.28 | $1.31 | $1.27 | 31.20K |
| 2026-09-25 | $1.30 | -3.70% | $1.34 | $1.34 | $1.26 | 52.70K |
| 2026-09-24 | $1.35 | +3.85% | $1.30 | $1.35 | $1.25 | 66.20K |
| 2026-09-23 | $1.30 | -7.80% | $1.37 | $1.37 | $1.28 | 488.80K |
| 2026-09-22 | $1.41 | +2.92% | $1.36 | $1.44 | $1.28 | 357.50K |
| 2026-09-21 | $1.37 | +7.03% | $1.36 | $1.50 | $1.31 | 183.40K |
| 2026-09-18 | $1.28 | -0.78% | $1.30 | $1.40 | $1.27 | 42.20K |
| 2026-09-17 | $1.29 | +4.88% | $1.21 | $1.32 | $1.21 | 22.20K |
| 2026-09-16 | $1.23 | -4.65% | $1.27 | $1.30 | $1.22 | 23.70K |
| 2026-09-15 | $1.29 | -6.52% | $1.43 | $1.43 | $1.29 | 73.90K |
| 2026-09-14 | $1.38 | -1.78% | $1.41 | $1.46 | $1.37 | 32.60K |
| 2026-09-11 | $1.40 | -1.75% | $1.40 | $1.42 | $1.38 | 13.40K |
| 2026-09-10 | $1.43 | +4.38% | $1.40 | $1.47 | $1.38 | 47.60K |
| 2026-09-09 | $1.37 | -3.52% | $1.37 | $1.42 | $1.34 | 73.20K |
| 2026-09-08 | $1.42 | -0.70% | $1.43 | $1.46 | $1.41 | 15.90K |
| 2026-09-04 | $1.43 | -4.03% | $1.47 | $1.50 | $1.41 | 40.50K |
| 2026-09-03 | $1.49 | -1.32% | $1.51 | $1.51 | $1.46 | 38.70K |
| 2026-09-02 | $1.51 | +2.03% | $1.50 | $1.51 | $1.45 | 52.90K |
| 2026-09-01 | $1.48 | -10.30% | $1.60 | $1.60 | $1.45 | 95.80K |
| 2026-08-31 | $1.65 | -2.94% | $1.71 | $1.71 | $1.65 | 31.50K |
| 2026-08-28 | $1.70 | -0.58% | $1.70 | $1.73 | $1.64 | 28.10K |
| 2026-08-27 | $1.71 | +3.01% | $1.61 | $1.79 | $1.61 | 105.10K |
| 2026-08-26 | $1.66 | 0.00% | $1.65 | $1.73 | $1.63 | 20.20K |
| 2026-08-25 | $1.66 | -4.05% | $1.64 | $1.73 | $1.61 | 55.70K |
| 2026-08-24 | $1.73 | -2.26% | $1.71 | $1.77 | $1.63 | 68.40K |
| 2026-08-21 | $1.77 | -5.35% | $1.86 | $1.86 | $1.69 | 88.20K |
| 2026-08-20 | $1.87 | +3.89% | $1.83 | $1.89 | $1.69 | 102.60K |
| 2026-08-19 | $1.80 | +4.65% | $1.71 | $1.84 | $1.67 | 481.10K |
| 2026-08-18 | $1.72 | +3.93% | $1.65 | $1.72 | $1.61 | 33.30K |
| 2026-08-17 | $1.65 | -2.07% | $1.70 | $1.73 | $1.62 | 36.90K |
| 2026-08-14 | $1.69 | +5.63% | $1.60 | $1.73 | $1.60 | 63.50K |
| 2026-08-13 | $1.60 | 0.00% | $1.58 | $1.66 | $1.54 | 41.80K |
| 2026-08-12 | $1.60 | -4.19% | $1.67 | $1.69 | $1.55 | 45.10K |
| 2026-08-11 | $1.67 | -5.65% | $1.72 | $1.73 | $1.57 | 104.20K |
| 2026-08-10 | $1.77 | -1.12% | $1.73 | $1.78 | $1.67 | 82.70K |
| 2026-08-07 | $1.79 | -10.50% | $1.90 | $1.92 | $1.75 | 188.70K |
| 2026-08-06 | $2.00 | +15.61% | $1.70 | $2.08 | $1.65 | 367.40K |
| 2026-08-05 | $1.73 | -12.63% | $1.89 | $1.93 | $1.63 | 143.90K |
| 2026-08-04 | $1.98 | +2.59% | $1.89 | $2.03 | $1.84 | 91.30K |
| 2026-08-03 | $1.93 | -8.10% | $1.86 | $2.08 | $1.81 | 132.00K |
| 2026-07-31 | $2.10 | +8.81% | $1.79 | $2.15 | $1.77 | 304.70K |
| 2026-07-30 | $1.93 | +19.88% | $1.81 | $2.13 | $1.70 | 1.26M |
| 2026-07-29 | $1.61 | +15.83% | $1.46 | $1.67 | $1.36 | 1.83M |
| 2026-07-28 | $1.39 | -14.72% | $1.60 | $1.63 | $1.27 | 468.60K |
| 2026-07-27 | $1.63 | -8.43% | $1.76 | $1.78 | $1.58 | 115.40K |
| 2026-07-24 | $1.78 | -2.73% | $1.80 | $1.87 | $1.75 | 131.50K |
| 2026-07-23 | $1.83 | -1.08% | $1.85 | $1.90 | $1.70 | 199.50K |
| 2026-07-22 | $1.85 | -0.54% | $1.95 | $2.24 | $1.76 | 633.90K |
| 2026-07-21 | $1.86 | 0.00% | $1.77 | $1.90 | $1.77 | 144.30K |
| 2026-07-20 | $1.86 | +5.08% | $1.74 | $1.89 | $1.66 | 249.40K |
| 2026-07-17 | $1.77 | -0.56% | $1.74 | $1.89 | $1.61 | 213.30K |
| 2026-07-16 | $1.78 | -17.21% | $2.09 | $2.12 | $1.74 | 434.50K |
| 2026-07-15 | $2.15 | -3.15% | $2.19 | $2.22 | $2.00 | 276.00K |
| 2026-07-14 | $2.22 | -13.62% | $2.27 | $2.43 | $2.04 | 565.20K |
| 2026-07-13 | $2.57 | +7.08% | $2.32 | $2.72 | $2.02 | 516.20K |
| 2026-07-10 | $2.40 | -17.24% | $2.50 | $2.50 | $2.20 | 958.77K |
| 2026-07-09 | $2.90 | -21.62% | $2.80 | $2.90 | $2.60 | 1.27M |
| 2026-07-08 | $3.70 | -7.50% | $3.50 | $3.90 | $3.40 | 635.89K |
| 2026-07-07 | $4.00 | +2.56% | $3.60 | $4.00 | $3.50 | 1.22M |
| 2026-07-06 | $3.90 | -13.33% | $4.20 | $4.30 | $3.30 | 4.55M |
| 2026-07-02 | $4.50 | -15.09% | $4.50 | $5.00 | $4.30 | 1.08M |
| 2026-07-01 | $5.30 | -32.91% | $6.50 | $7.40 | $5.10 | 2.21M |
| 2026-06-30 | $7.90 | -91.51% | $75.90 | $75.90 | $7.30 | 4.13M |
| 2026-06-29 | $93.00 | -9.71% | $101.00 | $101.00 | $86.10 | 6.04K |
| 2026-06-26 | $103.00 | +8.42% | $94.40 | $103.50 | $93.10 | 8.04K |
| 2026-06-25 | $95.00 | +16.00% | $81.40 | $99.90 | $74.00 | 21.41K |
| 2026-06-24 | $81.90 | +2.38% | $81.00 | $82.40 | $77.50 | 879 |
| 2026-06-23 | $80.00 | -10.11% | $73.00 | $83.90 | $73.00 | 11.59K |
| 2026-06-22 | $89.00 | +0.23% | $85.20 | $92.00 | $82.90 | 1.74K |
| 2026-06-18 | $88.80 | +3.38% | $83.00 | $88.90 | $78.40 | 3.75K |
| 2026-06-17 | $85.90 | +13.77% | $76.70 | $86.00 | $73.70 | 2.29K |
| 2026-06-16 | $75.50 | -2.71% | $77.00 | $77.60 | $74.00 | 793 |
| 2026-06-15 | $77.60 | +2.11% | $78.50 | $78.50 | $75.00 | 835 |
| 2026-06-12 | $76.00 | -6.17% | $80.40 | $82.90 | $76.00 | 927 |
| 2026-06-11 | $81.00 | -2.17% | $83.10 | $86.00 | $78.30 | 1.07K |
| 2026-06-10 | $82.80 | -3.61% | $84.30 | $87.00 | $81.00 | 603 |
| 2026-06-09 | $85.90 | -4.56% | $87.50 | $89.70 | $79.40 | 1.61K |
| 2026-06-08 | $90.00 | +22.95% | $75.00 | $90.00 | $73.00 | 3.61K |
| 2026-06-05 | $73.20 | -9.85% | $79.60 | $81.00 | $71.00 | 2.41K |
| 2026-06-04 | $81.20 | +1.12% | $80.00 | $82.00 | $73.80 | 2.14K |
| 2026-06-03 | $80.30 | -6.63% | $87.00 | $87.00 | $80.00 | 3.16K |
| 2026-06-02 | $86.00 | -3.37% | $116.00 | $119.00 | $50.00 | 54.01K |
| 2026-06-01 | $89.00 | -1.33% | $91.40 | $93.00 | $86.40 | 1.32K |
| 2026-05-29 | $90.20 | +1.23% | $89.40 | $97.50 | $85.00 | 875 |
| 2026-05-28 | $89.10 | +5.32% | $84.50 | $97.50 | $84.00 | 1.24K |
| 2026-05-27 | $84.60 | -0.47% | $85.40 | $88.00 | $82.00 | 728 |
| 2026-05-26 | $85.00 | -0.12% | $84.00 | $91.00 | $84.00 | 411 |