LQR House Inc. Common Stock (LQR) Historical Stock Data
1.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LQR is up 1.12% a day on average. There have been 17 days where LQR House Inc. Common Stock closed green and 13 days where LQR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.00 | 1.05 | ↑$0.05 (5.00%) | 1.00 | 1.10 | 55.57K |
| 2025-02-13 | 1.13 | 1.06 | ↓$0.07 (-6.19%) | 0.99 | 1.24 | 156.95K |
| 2025-02-12 | 0.85 | 1.15 | ↑$0.30 (35.29%) | 0.85 | 1.23 | 1.14M |
| 2025-02-11 | 0.83 | 0.83 | ↑$0.00 (0.36%) | 0.81 | 0.86 | 22.75K |
| 2025-02-10 | 0.84 | 0.86 | ↑$0.02 (2.38%) | 0.82 | 0.90 | 23.36K |
| 2025-02-07 | 0.88 | 0.85 | ↓$0.03 (-3.41%) | 0.83 | 0.90 | 22.57K |
| 2025-01-31 | 1.26 | 1.14 | ↓$0.12 (-9.52%) | 1.12 | 1.26 | 31.14K |
| 2025-01-29 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.20 | 1.24 | 11.93K |
| 2025-01-28 | 1.15 | 1.24 | ↑$0.09 (7.83%) | 1.15 | 1.25 | 11.91K |
| 2025-01-24 | 1.40 | 1.28 | ↓$0.12 (-8.26%) | 1.27 | 1.40 | 36.02K |
| 2025-01-23 | 1.29 | 1.33 | ↑$0.04 (3.10%) | 1.16 | 1.38 | 48.14K |
| 2025-01-22 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.19 | 1.34 | 55.29K |
| 2025-01-21 | 1.39 | 1.33 | ↓$0.06 (-4.32%) | 1.32 | 1.40 | 55.21K |
| 2025-01-17 | 1.39 | 1.36 | ↓$0.03 (-2.16%) | 1.33 | 1.41 | 34.42K |
| 2025-01-16 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.32 | 1.40 | 57.80K |
| 2025-01-14 | 1.51 | 1.46 | ↓$0.05 (-3.31%) | 1.45 | 1.58 | 71.71K |
| 2025-01-13 | 1.43 | 1.46 | ↑$0.03 (2.10%) | 1.43 | 1.61 | 140.91K |
| 2025-01-10 | 1.69 | 1.50 | ↓$0.19 (-11.24%) | 1.49 | 1.69 | 209.90K |
| 2025-01-08 | 1.77 | 1.69 | ↓$0.08 (-4.52%) | 1.64 | 1.77 | 136.71K |
| 2025-01-03 | 1.51 | 1.67 | ↑$0.16 (10.60%) | 1.48 | 1.68 | 275.51K |
| 2024-12-27 | 1.27 | 1.33 | ↑$0.06 (4.72%) | 1.27 | 1.40 | 242.09K |
| 2024-12-20 | 1.62 | 1.74 | ↑$0.12 (7.41%) | 1.62 | 1.76 | 561.31K |
| 2024-12-13 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.12 | 1.21 | 173.45K |
| 2024-12-12 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.10 | 1.19 | 68.45K |
| 2024-12-11 | 1.13 | 1.15 | ↑$0.02 (1.77%) | 1.13 | 1.19 | 49.98K |
| 2024-12-10 | 1.07 | 1.17 | ↑$0.10 (8.88%) | 1.05 | 1.20 | 107.19K |
| 2024-12-09 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.07 | 1.17 | 136.10K |
| 2024-12-06 | 1.05 | 1.09 | ↑$0.04 (3.81%) | 1.01 | 1.10 | 120.70K |
| 2024-12-05 | 1.15 | 1.08 | ↓$0.07 (-6.09%) | 1.05 | 1.15 | 127.14K |
| 2024-12-04 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.11 | 1.17 | 70.23K |
Create an account or log in to view more rows.
$LQR This may be your last opportunity to buy on the cheap??
$LQR one of the poorest performed stocks for a big name.
$LQR what caused the sell off in an otherwise good tech market today?
$LQR money comes and goes but your story stays with you the rest of your life. Apes for life ??
$LQR now I buy
$LQR hows short doing? Keep short pls
we need your money.
$LQR This is how I feel everyday holding this gem.
$LQR lmfao
lfg babies
$LQR Games being played here.
$LQR Bull flag forming?