5 DAY PERFORMANCE
-29.27%
1 MONTH PERFORMANCE
-50.85%
3 MONTH PERFORMANCE
-99.02%
6 MONTH PERFORMANCE
-99.19%
YEAR-TO-DATE PERFORMANCE
-99.03%
1 YEAR PERFORMANCE
-99.05%
LQR House Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.36 | $1.36 (0%) | $1.37 | $1.32 | 7.82 K | |
| 09/18/2026 | $1.30 | $1.28 (-1.54%) | $1.40 | $1.27 | 42.20 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 |
| 08/04/2026 | $1.89 | $1.98 (4.76%) | $2.03 | $1.84 | 91.30 K | $423.05 K |
| 08/03/2026 | $1.86 | $1.93 (3.76%) | $2.08 | $1.81 | 132.04 K | $412.37 K |
| 07/31/2026 | $1.79 | $2.10 (17.32%) | $2.15 | $1.77 | 304.70 K | $448.69 K |
| 07/30/2026 | $1.81 | $1.93 (6.63%) | $2.13 | $1.70 | 1.26 M | $412.37 K |
| 07/29/2026 | $1.46 | $1.61 (10.27%) | $1.67 | $1.36 | 1.83 M | $344.00 K |
| 07/28/2026 | $1.60 | $1.39 (-13.13%) | $1.63 | $1.27 | 468.60 K | $296.99 K |
| 07/27/2026 | $1.76 | $1.63 (-7.39%) | $1.78 | $1.58 | 121.11 K | $348.27 K |
| 07/24/2026 | $1.80 | $1.78 (-1.11%) | $1.87 | $1.75 | 131.50 K | $380.32 K |
| 07/23/2026 | $1.85 | $1.83 (-1.08%) | $1.90 | $1.70 | 199.50 K | $391.00 K |
| 07/22/2026 | $1.95 | $1.85 (-5.13%) | $2.24 | $1.76 | 633.93 K | $395.27 K |
| 07/21/2026 | $1.77 | $1.86 (5.08%) | $1.90 | $1.77 | 144.32 K | $397.41 K |
| 07/20/2026 | $1.74 | $1.86 (6.9%) | $1.89 | $1.66 | 249.40 K | $397.41 K |
| 07/17/2026 | $1.74 | $1.77 (1.72%) | $1.89 | $1.61 | 213.34 K | $378.18 K |
| 07/16/2026 | $2.09 | $1.78 (-14.83%) | $2.12 | $1.74 | 434.53 K | $380.32 K |
| 07/15/2026 | $2.19 | $2.15 (-1.83%) | $2.22 | $2.00 | 276.03 K | $459.37 K |
| 07/14/2026 | $2.27 | $2.22 (-2.2%) | $2.43 | $2.04 | 565.21 K | $474.33 K |
| 07/13/2026 | $2.32 | $2.57 (10.78%) | $2.72 | $2.02 | 516.20 K | $549.11 K |
| 07/10/2026 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.22 | 958.77 K | $514.93 K |
| 07/09/2026 | $2.79 | $2.91 (4.3%) | $2.92 | $2.61 | 1.27 M | $621.76 K |
| 07/08/2026 | $3.53 | $3.65 (3.4%) | $3.85 | $3.39 | 635.89 K | $779.87 K |
| 07/07/2026 | $3.64 | $4.00 (9.89%) | $4.01 | $3.46 | 1.22 M | $854.65 K |
| 07/06/2026 | $4.18 | $3.90 (-6.7%) | $4.30 | $3.25 | 4.55 M | $833.28 K |
| 07/02/2026 | $4.47 | $4.51 (0.89%) | $5.04 | $4.26 | 1.08 M | $963.62 K |
| 07/01/2026 | $6.46 | $5.25 (-18.73%) | $7.43 | $5.11 | 2.21 M | $1.12 M |
| 06/30/2026 | $75.85 | $7.90 (-89.58%) | $75.85 | $7.30 | 4.13 M | $1.69 M |
| 06/29/2026 | $101.00 | $93.00 (-7.92%) | $101.00 | $86.13 | 6.04 K | $19.87 M |
| 06/26/2026 | $94.43 | $103.00 (9.08%) | $103.00 | $93.11 | 8.04 K | $22.01 M |
| 06/25/2026 | $81.39 | $95.01 (16.73%) | $99.90 | $74.00 | 21.51 K | $20.30 M |
| 06/24/2026 | $81.00 | $81.90 (1.11%) | $82.37 | $77.54 | 879 | $17.50 M |
| 06/23/2026 | $73.00 | $80.01 (9.6%) | $83.93 | $73.00 | 11.59 K | $17.10 M |
| 06/22/2026 | $85.20 | $89.00 (4.46%) | $92.00 | $82.89 | 1.74 K | $19.02 M |
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.
