5 DAY PERFORMANCE
-58.57%
1 MONTH PERFORMANCE
-78.25%
3 MONTH PERFORMANCE
-98.96%
6 MONTH PERFORMANCE
-99.03%
YEAR-TO-DATE PERFORMANCE
-99.03%
1 YEAR PERFORMANCE
-99.19%
LQR House Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $83.00 | $88.84 (7.04%) | $88.90 | $78.37 | 3.75 K | $18.98 M |
| 06/17/2026 | $76.73 | $85.90 (11.95%) | $85.99 | $73.73 | 2.30 K | $18.35 M |
| 06/16/2026 | $77.01 | $75.50 (-1.96%) | $77.61 | $74.00 | 793 | $16.13 M |
| 06/15/2026 | $78.50 | $77.62 (-1.12%) | $78.51 | $75.04 | 836 | $16.58 M |
| 06/12/2026 | $80.43 | $76.01 (-5.5%) | $82.90 | $75.99 | 934 | $16.24 M |
| 06/11/2026 | $83.13 | $80.99 (-2.57%) | $86.00 | $78.28 | 1.08 K | $17.30 M |
| 06/10/2026 | $84.31 | $82.76 (-1.84%) | $86.98 | $81.00 | 603 | $17.68 M |
| 06/09/2026 | $87.48 | $85.89 (-1.82%) | $89.74 | $79.43 | 1.62 K | $18.35 M |
| 06/08/2026 | $75.00 | $90.00 (20%) | $90.00 | $73.00 | 3.61 K | $19.23 M |
| 06/05/2026 | $79.64 | $73.21 (-8.07%) | $80.99 | $71.01 | 2.41 K | $15.64 M |
| 06/04/2026 | $80.02 | $81.18 (1.45%) | $81.99 | $73.80 | 2.14 K | $17.35 M |
| 06/03/2026 | $87.00 | $80.30 (-7.7%) | $87.00 | $80.00 | 3.16 K | $17.16 M |
| 06/02/2026 | $116.00 | $86.00 (-25.86%) | $119.00 | $50.00 | 54.01 K | $18.37 M |
| 06/01/2026 | $91.38 | $89.02 (-2.58%) | $92.97 | $86.36 | 1.32 K | $19.02 M |
| 05/29/2026 | $89.40 | $90.22 (0.92%) | $97.50 | $85.04 | 876 | $19.28 M |
| 05/28/2026 | $84.50 | $89.10 (5.44%) | $97.50 | $84.00 | 1.27 K | $19.04 M |
| 05/27/2026 | $85.43 | $84.61 (-0.96%) | $88.00 | $82.02 | 728 | $18.08 M |
| 05/26/2026 | $83.98 | $85.04 (1.26%) | $91.01 | $83.98 | 411 | $18.17 M |
| 05/22/2026 | $87.00 | $85.12 (-2.16%) | $89.51 | $78.00 | 5.22 K | $18.19 M |
| 05/21/2026 | $94.23 | $91.73 (-2.65%) | $102.00 | $69.00 | 6.73 K | $19.60 M |
| 05/20/2026 | $97.99 | $97.79 (-0.2%) | $97.99 | $94.00 | 141 | $20.89 M |
| 05/19/2026 | $94.60 | $97.00 (2.54%) | $98.14 | $92.79 | 938 | $20.73 M |
| 05/18/2026 | $99.90 | $97.55 (-2.35%) | $99.90 | $94.19 | 628 | $20.84 M |
| 05/15/2026 | $96.36 | $103.00 (6.89%) | $105.00 | $90.17 | 5.51 K | $22.01 M |
| 05/14/2026 | $92.00 | $94.96 (3.22%) | $97.75 | $92.00 | 348 | $20.29 M |
| 05/13/2026 | $90.04 | $94.95 (5.45%) | $98.00 | $90.00 | 743 | $20.29 M |
| 05/12/2026 | $88.89 | $93.91 (5.65%) | $94.05 | $88.35 | 641 | $20.06 M |
| 05/11/2026 | $87.24 | $91.90 (5.34%) | $94.00 | $87.24 | 496 | $19.64 M |
| 05/08/2026 | $86.62 | $87.01 (0.45%) | $92.00 | $85.70 | 365 | $18.59 M |
| 05/07/2026 | $89.00 | $84.00 (-5.62%) | $93.08 | $84.00 | 407 | $17.95 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.
