5 DAY PERFORMANCE
-2.14%
1 MONTH PERFORMANCE
-16.35%
3 MONTH PERFORMANCE
-3.32%
6 MONTH PERFORMANCE
+6.30%
YEAR-TO-DATE PERFORMANCE
-3.33%
1 YEAR PERFORMANCE
-54.21%
LQR House Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.89 | $0.93 (5.21%) | $0.93 | $0.88 | 36.84 K | $8.22 M |
| 05/05/2026 | $0.88 | $0.90 (2.65%) | $0.93 | $0.85 | 24.41 K | $8.36 M |
| 05/04/2026 | $0.87 | $0.90 (3.31%) | $0.93 | $0.87 | 34.60 K | $8.33 M |
| 05/01/2026 | $0.84 | $0.89 (6.07%) | $0.90 | $0.80 | 101.23 K | $8.22 M |
| 04/30/2026 | $0.83 | $0.83 (-0.02%) | $0.84 | $0.82 | 13.30 K | $7.70 M |
| 04/29/2026 | $0.86 | $0.80 (-7.19%) | $0.88 | $0.76 | 98.32 K | $7.38 M |
| 04/28/2026 | $0.86 | $0.81 (-5.75%) | $0.90 | $0.81 | 84.54 K | $7.47 M |
| 04/27/2026 | $0.87 | $0.84 (-3.25%) | $0.90 | $0.83 | 96.02 K | $7.76 M |
| 04/24/2026 | $0.90 | $0.87 (-3.2%) | $0.90 | $0.87 | 63.83 K | $8.06 M |
| 04/23/2026 | $0.87 | $0.89 (2.23%) | $0.92 | $0.87 | 43.51 K | $8.22 M |
| 04/22/2026 | $0.93 | $0.87 (-6.22%) | $0.93 | $0.87 | 20.20 K | $8.08 M |
| 04/21/2026 | $0.92 | $0.89 (-3.78%) | $0.96 | $0.89 | 20.42 K | $8.19 M |
| 04/20/2026 | $0.86 | $0.92 (6.97%) | $0.92 | $0.86 | 38.38 K | $8.51 M |
| 04/17/2026 | $0.91 | $0.86 (-5.9%) | $0.93 | $0.86 | 24.50 K | $7.96 M |
| 04/16/2026 | $0.87 | $0.91 (3.97%) | $0.91 | $0.87 | 87.52 K | $8.41 M |
| 04/15/2026 | $0.91 | $0.89 (-1.72%) | $0.94 | $0.89 | 91.60 K | $8.25 M |
| 04/14/2026 | $0.91 | $0.90 (-1.26%) | $0.91 | $0.88 | 30.60 K | $8.31 M |
| 04/13/2026 | $0.94 | $0.91 (-3.15%) | $0.96 | $0.91 | 7.29 K | $66.29 M |
| 04/10/2026 | $0.95 | $0.94 (-1.58%) | $0.96 | $0.91 | 27.43 K | $10.49 M |
| 04/09/2026 | $0.99 | $0.95 (-3.56%) | $0.99 | $0.95 | 10.65 K | $10.66 M |
| 04/08/2026 | $1.00 | $0.96 (-3.6%) | $1.02 | $0.96 | 24.12 K | $10.82 M |
| 04/07/2026 | $0.97 | $1.00 (3.09%) | $1.04 | $0.97 | 17.03 K | $11.22 M |
| 04/06/2026 | $0.97 | $1.04 (7.22%) | $1.04 | $0.96 | 76.94 K | $11.67 M |
| 04/02/2026 | $0.96 | $1.01 (5.69%) | $1.02 | $0.96 | 48.90 K | $11.33 M |
| 04/01/2026 | $0.95 | $1.01 (6.32%) | $1.02 | $0.95 | 50.04 K | $11.33 M |
| 03/31/2026 | $0.97 | $0.98 (0.43%) | $1.00 | $0.97 | 26.10 K | $10.95 M |
| 03/30/2026 | $0.99 | $0.99 (0.04%) | $1.00 | $0.95 | 52.74 K | $11.11 M |
| 03/27/2026 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.96 | 52.74 K | $11.11 M |
| 03/26/2026 | $0.97 | $1.04 (6.73%) | $1.05 | $0.97 | 128.53 K | $11.67 M |
| 03/25/2026 | $0.98 | $1.01 (3.34%) | $1.01 | $0.91 | 29.24 K | $11.33 M |
| 03/24/2026 | $0.98 | $0.97 (-1.47%) | $1.00 | $0.88 | 61.12 K | $10.83 M |
| 03/23/2026 | $1.07 | $0.99 (-7.86%) | $1.07 | $0.81 | 235.20 K | $11.06 M |
| 03/20/2026 | $0.83 | $1.08 (29.43%) | $1.08 | $0.83 | 1.43 M | $12.12 M |
| 03/19/2026 | $0.79 | $0.91 (14.96%) | $0.95 | $0.77 | 390.12 K | $10.19 M |
| 03/18/2026 | $0.74 | $0.80 (8.48%) | $0.80 | $0.71 | 66.90 K | $8.97 M |
| 03/17/2026 | $0.72 | $0.77 (7.57%) | $0.77 | $0.67 | 208.93 K | $8.68 M |
| 03/16/2026 | $0.65 | $0.70 (7.17%) | $0.84 | $0.62 | 290.61 K | $7.81 M |
| 03/13/2026 | $0.62 | $0.66 (6.95%) | $0.70 | $0.59 | 140.50 K | $7.44 M |
| 03/12/2026 | $0.75 | $0.65 (-13.88%) | $0.76 | $0.53 | 1.09 M | $7.25 M |
| 03/11/2026 | $0.87 | $0.86 (-0.73%) | $0.89 | $0.86 | 42.66 K | $9.65 M |
| 03/10/2026 | $0.82 | $0.87 (5.56%) | $0.89 | $0.82 | 34.40 K | $9.72 M |
| 03/09/2026 | $0.84 | $0.87 (3.66%) | $0.89 | $0.80 | 102.30 K | $9.73 M |
| 03/06/2026 | $0.87 | $0.84 (-3.67%) | $0.88 | $0.84 | 17.45 K | $9.42 M |
| 03/05/2026 | $0.87 | $0.86 (-0.97%) | $0.90 | $0.86 | 55.14 K | $9.64 M |
| 03/04/2026 | $0.82 | $0.86 (4.01%) | $0.88 | $0.82 | 77.67 K | $9.59 M |
| 03/03/2026 | $0.86 | $0.82 (-4.53%) | $0.88 | $0.79 | 198.50 K | $9.22 M |
| 03/02/2026 | $0.92 | $0.88 (-4.68%) | $0.92 | $0.87 | 36.85 K | $9.83 M |
| 02/27/2026 | $0.96 | $0.88 (-7.82%) | $0.98 | $0.88 | 83.90 K | $9.89 M |
| 02/26/2026 | $0.92 | $1.01 (9.31%) | $1.03 | $0.90 | 990.71 K | $11.33 M |
| 02/25/2026 | $0.86 | $0.92 (6.98%) | $0.96 | $0.86 | 186.34 K | $10.32 M |
| 02/24/2026 | $0.89 | $0.86 (-2.82%) | $0.89 | $0.85 | 45.84 K | $9.65 M |
| 02/23/2026 | $0.86 | $0.89 (2.58%) | $0.90 | $0.86 | 84.40 K | $9.93 M |
| 02/20/2026 | $0.91 | $0.90 (-1.51%) | $0.91 | $0.89 | 37.46 K | $10.10 M |
| 02/19/2026 | $0.88 | $0.92 (4.1%) | $0.95 | $0.88 | 144.70 K | $10.28 M |
| 02/18/2026 | $0.88 | $0.92 (5.39%) | $0.93 | $0.87 | 58.64 K | $10.35 M |
| 02/17/2026 | $0.89 | $0.89 (-0.27%) | $0.91 | $0.88 | 74.80 K | $9.95 M |
| 02/13/2026 | $0.90 | $0.90 (-0.67%) | $0.92 | $0.84 | 68.94 K | $10.04 M |
| 02/12/2026 | $0.91 | $0.91 (0.12%) | $0.92 | $0.89 | 40.94 K | $10.22 M |
| 02/11/2026 | $0.93 | $0.92 (-0.97%) | $0.94 | $0.90 | 96.10 K | $10.32 M |
| 02/10/2026 | $0.91 | $0.93 (2.38%) | $0.94 | $0.88 | 131.15 K | $10.46 M |
| 02/09/2026 | $0.87 | $0.93 (5.97%) | $0.95 | $0.84 | 100.93 K | $10.38 M |
| 02/06/2026 | $0.82 | $0.90 (9.48%) | $0.93 | $0.82 | 119.94 K | $10.10 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.
