5 DAY PERFORMANCE
-65.20%
1 MONTH PERFORMANCE
-30.95%
3 MONTH PERFORMANCE
-49.71%
6 MONTH PERFORMANCE
-99.04%
YEAR-TO-DATE PERFORMANCE
-99.03%
1 YEAR PERFORMANCE
-98.97%
LQR House Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.26 | $1.69 (-25.22%) | $2.26 | $1.63 | 38.80 K | |
| 11/04/2026 | $2.28 | $2.26 (-0.88%) | $2.40 | $2.15 | 20.26 K | $483.97 K |
| 11/03/2026 | $2.33 | $2.35 (0.86%) | $2.51 | $2.23 | 114.68 K | $503.25 K |
| 11/02/2026 | $2.45 | $2.39 (-2.45%) | $2.54 | $2.27 | 51.03 K | $511.81 K |
| 10/30/2026 | $2.43 | $2.50 (2.88%) | $2.52 | $2.34 | 35.29 K | $535.37 K |
| 10/29/2026 | $2.48 | $2.45 (-1.21%) | $2.54 | $2.11 | 55.68 K | $524.66 K |
| 10/28/2026 | $2.44 | $2.46 (0.82%) | $2.60 | $2.27 | 77.38 K | $526.80 K |
| 10/27/2026 | $2.50 | $2.49 (-0.4%) | $2.58 | $2.24 | 84.75 K | $533.23 K |
| 10/26/2026 | $1.70 | $2.44 (43.53%) | $2.64 | $1.53 | 666.52 K | $522.52 K |
| 10/23/2026 | $2.60 | $3.00 (15.38%) | $3.00 | $2.51 | 318.83 K | $642.44 K |
| 10/22/2026 | $1.79 | $2.50 (39.66%) | $2.57 | $1.79 | 928.93 K | $535.37 K |
| 10/21/2026 | $1.75 | $1.79 (2.29%) | $1.87 | $1.72 | 63.03 K | $383.32 K |
| 10/20/2026 | $1.97 | $1.78 (-9.64%) | $1.97 | $1.65 | 209.83 K | $381.18 K |
| 10/19/2026 | $1.71 | $1.98 (15.79%) | $2.19 | $1.43 | 3.61 M | $424.01 K |
| 10/16/2026 | $1.87 | $1.72 (-8.02%) | $1.89 | $1.71 | 22.71 K | $368.33 K |
| 10/15/2026 | $1.87 | $1.91 (2.14%) | $2.01 | $1.81 | 96.36 K | $409.02 K |
| 10/14/2026 | $1.77 | $1.94 (9.6%) | $2.19 | $1.40 | 274.43 K | $415.45 K |
| 10/13/2026 | $1.60 | $1.90 (18.75%) | $2.03 | $1.55 | 677.15 K | $406.88 K |
| 10/12/2026 | $1.36 | $1.55 (13.97%) | $1.70 | $1.27 | 508.12 K | $331.93 K |
| 10/09/2026 | $1.27 | $1.40 (10.24%) | $1.43 | $1.25 | 86.94 K | $299.81 K |
| 10/08/2026 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.25 | 44.49 K | $269.83 K |
| 10/07/2026 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.24 | 15.20 K | $269.83 K |
| 10/06/2026 | $1.26 | $1.27 (0.79%) | $1.27 | $1.24 | 25.02 K | $271.97 K |
| 10/05/2026 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.24 | 26.13 K | $269.83 K |
| 10/02/2026 | $1.26 | $1.28 (1.59%) | $1.31 | $1.24 | 57.40 K | $274.11 K |
| 10/01/2026 | $1.25 | $1.28 (2.4%) | $1.32 | $1.25 | 50.98 K | $274.11 K |
| 09/30/2026 | $1.32 | $1.28 (-3.03%) | $1.35 | $1.27 | 18.26 K | $274.11 K |
| 09/29/2026 | $1.28 | $1.31 (2.34%) | $1.36 | $1.27 | 46.28 K | $280.53 K |
| 09/28/2026 | $1.28 | $1.31 (2.34%) | $1.31 | $1.27 | 31.80 K | $280.53 K |
| 09/25/2026 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.26 | 53.61 K | $278.39 K |
| 09/24/2026 | $1.30 | $1.35 (3.85%) | $1.35 | $1.25 | 68.04 K | $289.10 K |
| 09/23/2026 | $1.37 | $1.30 (-5.11%) | $1.37 | $1.28 | 488.81 K | $278.39 K |
| 09/22/2026 | $1.35 | $1.41 (4.44%) | $1.44 | $1.28 | 362.27 K | $301.95 K |
| 09/21/2026 | $1.36 | $1.37 (0.74%) | $1.50 | $1.31 | 184.04 K | $293.38 K |
| 09/18/2026 | $1.30 | $1.28 (-1.54%) | $1.40 | $1.27 | 42.70 K | $274.11 K |
| 09/17/2026 | $1.21 | $1.29 (6.61%) | $1.32 | $1.21 | 22.20 K | $276.25 K |
| 09/16/2026 | $1.27 | $1.23 (-3.15%) | $1.30 | $1.22 | 24.27 K | $263.40 K |
| 09/15/2026 | $1.43 | $1.29 (-9.79%) | $1.43 | $1.29 | 76.71 K | $276.25 K |
| 09/14/2026 | $1.41 | $1.38 (-2.13%) | $1.46 | $1.37 | 33.21 K | $295.52 K |
| 09/11/2026 | $1.40 | $1.41 (0.71%) | $1.42 | $1.38 | 13.43 K | $301.95 K |
| 09/10/2026 | $1.40 | $1.43 (2.14%) | $1.47 | $1.38 | 49.58 K | $306.23 K |
| 09/09/2026 | $1.37 | $1.37 (0%) | $1.42 | $1.34 | 79.82 K | $293.38 K |
| 09/08/2026 | $1.43 | $1.42 (-0.7%) | $1.46 | $1.41 | 16.24 K | $304.09 K |
| 09/04/2026 | $1.47 | $1.43 (-2.72%) | $1.50 | $1.41 | 43.62 K | $306.23 K |
| 09/03/2026 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.46 | 38.77 K | $319.08 K |
| 09/02/2026 | $1.50 | $1.51 (0.67%) | $1.51 | $1.45 | 55.85 K | $323.36 K |
| 09/01/2026 | $1.60 | $1.48 (-7.5%) | $1.60 | $1.45 | 96.22 K | $316.94 K |
| 08/31/2026 | $1.71 | $1.65 (-3.51%) | $1.71 | $1.65 | 31.84 K | $353.34 K |
| 08/28/2026 | $1.70 | $1.70 (0%) | $1.73 | $1.64 | 29.06 K | $364.05 K |
| 08/27/2026 | $1.61 | $1.71 (6.21%) | $1.79 | $1.61 | 105.41 K | $366.19 K |
| 08/26/2026 | $1.65 | $1.66 (0.61%) | $1.72 | $1.63 | 20.27 K | $355.49 K |
| 08/25/2026 | $1.64 | $1.66 (1.22%) | $1.73 | $1.61 | 56.20 K | $355.49 K |
| 08/24/2026 | $1.71 | $1.73 (1.17%) | $1.77 | $1.63 | 68.95 K | $370.48 K |
| 08/21/2026 | $1.86 | $1.77 (-4.84%) | $1.86 | $1.69 | 89.88 K | $379.04 K |
| 08/20/2026 | $1.83 | $1.87 (2.19%) | $1.89 | $1.69 | 102.60 K | $400.46 K |
| 08/19/2026 | $1.71 | $1.80 (5.26%) | $1.84 | $1.67 | 481.10 K | $385.47 K |
| 08/18/2026 | $1.65 | $1.72 (4.24%) | $1.72 | $1.61 | 33.30 K | $368.33 K |
| 08/17/2026 | $1.70 | $1.66 (-2.35%) | $1.73 | $1.62 | 36.90 K | $355.49 K |
| 08/14/2026 | $1.60 | $1.69 (5.62%) | $1.73 | $1.60 | 63.50 K | $361.09 K |
| 08/13/2026 | $1.58 | $1.60 (1.27%) | $1.66 | $1.54 | 42.23 K | $341.86 K |
| 08/12/2026 | $1.67 | $1.60 (-4.19%) | $1.69 | $1.55 | 45.12 K | $341.86 K |
| 08/11/2026 | $1.72 | $1.67 (-2.91%) | $1.73 | $1.57 | 104.23 K | $356.82 K |
| 08/10/2026 | $1.73 | $1.77 (2.31%) | $1.78 | $1.67 | 82.70 K | $378.18 K |
| 08/07/2026 | $1.90 | $1.79 (-5.79%) | $1.92 | $1.75 | 188.72 K | $382.45 K |
| 08/06/2026 | $1.70 | $2.00 (17.65%) | $2.08 | $1.65 | 367.43 K | $427.32 K |
| 08/05/2026 | $1.89 | $1.73 (-8.47%) | $1.93 | $1.63 | 143.94 K | $369.64 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
