LQR House Inc. - Common Stock (YHC)

2.1000
+0.1700 (8.81%)
NASDAQ· Last Trade: Aug 1st, 2:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LQR House Inc. - Common Stock (YHC)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20261.792.151.772.10299,8642.10
7/30/20261.812.131.701.931,243,9491.93
7/29/20261.461.671.361.611,675,9351.61
7/28/20261.601.631.271.39411,1621.39
7/27/20261.761.781.581.63116,4511.63
7/24/20261.801.871.751.78131,4711.78
7/23/20261.851.901.701.83198,5531.83
7/22/20261.952.241.761.85633,3961.85
7/21/20261.771.901.771.86143,9651.86
7/20/20261.741.891.661.86245,8241.86
7/17/20261.741.891.611.77213,3391.77
7/16/20262.092.121.741.78429,2141.78
7/15/20262.192.222.002.15273,6872.15
7/14/20262.272.432.042.22557,9782.22
7/13/20262.322.722.022.57507,3682.57
7/10/20260.030.030.020.0295,876,5532.41
7/09/20260.030.030.030.03125,758,5232.91
7/08/20260.040.040.030.0462,486,1233.65
7/07/20260.040.040.030.04120,070,9104.00
7/06/20260.040.040.030.04452,647,3273.90
7/02/20260.040.050.040.05107,600,4444.51
7/01/20260.060.070.050.05213,799,3395.25
6/30/20260.760.760.070.08396,103,4167.90
6/29/20261.011.010.860.93604,17593.00
6/26/20260.941.030.931.03803,619103.00
6/25/20260.811.000.740.952,147,10495.01
6/24/20260.810.820.780.8286,84181.90
6/23/20260.730.840.730.801,157,23780.01
6/22/20260.850.920.830.89174,01889.00
6/18/20260.830.890.780.89374,84388.84
6/17/20260.770.860.740.86229,39185.90
6/16/20260.770.780.740.7679,34175.50
6/15/20260.790.790.750.7883,49277.62
6/12/20260.800.830.760.7693,38276.01
6/11/20260.830.860.780.81107,80080.99
6/10/20260.840.870.810.8358,76582.76
6/09/20260.870.900.810.86161,46685.89
6/08/20260.750.900.730.90361,22890.00
6/05/20260.800.810.710.73240,82673.21
6/04/20260.800.820.740.81213,84281.18
6/03/20260.870.870.800.80315,92080.30
6/02/20261.161.190.500.865,395,57786.00
6/01/20260.910.930.860.89132,02389.02
5/29/20260.890.970.850.9087,57190.22
5/28/20260.840.970.840.89124,25989.10
5/27/20260.850.880.820.8572,81984.61
5/26/20260.840.910.840.8541,08985.04
5/22/20260.870.900.780.85522,25285.12
5/21/20260.941.020.690.92672,82791.73
5/20/20260.980.980.940.9814,11997.79
5/19/20260.950.980.930.9793,80297.00
5/18/20261.001.000.940.9862,77297.55
5/15/20260.961.050.951.03550,838103.00
5/14/20260.920.980.920.9534,78194.96
5/13/20260.900.980.900.9574,30694.95
5/12/20260.890.940.880.9464,12093.91
5/11/20260.870.940.870.9249,52991.90
5/08/20260.870.920.860.8736,48287.01
5/07/20260.890.930.840.8440,71384.00
5/06/20260.890.930.880.9086,80390.00
5/05/20260.880.930.850.9024,41390.33
5/04/20260.870.930.870.9034,60490.00
5/01/20260.840.900.800.89101,23588.90