5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
+2.21%
3 MONTH PERFORMANCE
-11.76%
6 MONTH PERFORMANCE
-4.76%
YEAR-TO-DATE PERFORMANCE
-3.33%
1 YEAR PERFORMANCE
-28.69%
LQR House Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.85 | $0.89 (4.46%) | $0.92 | $0.83 | 174.02 K | $6.48 M |
| 06/18/2026 | $0.83 | $0.89 (7.04%) | $0.89 | $0.78 | 374.84 K | $6.47 M |
| 06/17/2026 | $0.77 | $0.86 (11.95%) | $0.86 | $0.74 | 229.56 K | $6.25 M |
| 06/16/2026 | $0.77 | $0.76 (-1.96%) | $0.78 | $0.74 | 79.34 K | $5.50 M |
| 06/15/2026 | $0.79 | $0.78 (-1.12%) | $0.79 | $0.75 | 83.55 K | $5.65 M |
| 06/12/2026 | $0.80 | $0.76 (-5.5%) | $0.83 | $0.76 | 93.38 K | $5.53 M |
| 06/11/2026 | $0.83 | $0.81 (-2.57%) | $0.86 | $0.78 | 107.80 K | $5.90 M |
| 06/10/2026 | $0.84 | $0.83 (-1.84%) | $0.87 | $0.81 | 60.30 K | $6.03 M |
| 06/09/2026 | $0.87 | $0.86 (-1.82%) | $0.90 | $0.79 | 161.47 K | $6.25 M |
| 06/08/2026 | $0.75 | $0.90 (20%) | $0.90 | $0.73 | 361.24 K | $6.55 M |
| 06/05/2026 | $0.80 | $0.73 (-8.07%) | $0.81 | $0.71 | 240.83 K | $5.33 M |
| 06/04/2026 | $0.80 | $0.81 (1.45%) | $0.82 | $0.74 | 214.20 K | $5.91 M |
| 06/03/2026 | $0.87 | $0.80 (-7.7%) | $0.87 | $0.80 | 316.02 K | $5.85 M |
| 06/02/2026 | $1.16 | $0.86 (-25.86%) | $1.19 | $0.50 | 5.40 M | $6.26 M |
| 06/01/2026 | $0.91 | $0.89 (-2.58%) | $0.93 | $0.86 | 132.02 K | $6.48 M |
| 05/29/2026 | $0.89 | $0.90 (0.92%) | $0.98 | $0.85 | 87.57 K | $6.57 M |
| 05/28/2026 | $0.85 | $0.89 (5.44%) | $0.98 | $0.84 | 127.36 K | $6.49 M |
| 05/27/2026 | $0.85 | $0.85 (-0.96%) | $0.88 | $0.82 | 72.82 K | $6.16 M |
| 05/26/2026 | $0.84 | $0.85 (1.26%) | $0.91 | $0.84 | 41.11 K | $6.19 M |
| 05/22/2026 | $0.87 | $0.85 (-2.16%) | $0.90 | $0.78 | 522.25 K | $6.20 M |
| 05/21/2026 | $0.94 | $0.92 (-2.65%) | $1.02 | $0.69 | 672.83 K | $6.68 M |
| 05/20/2026 | $0.98 | $0.98 (-0.2%) | $0.98 | $0.94 | 14.12 K | $7.12 M |
| 05/19/2026 | $0.95 | $0.97 (2.54%) | $0.98 | $0.93 | 93.80 K | $7.06 M |
| 05/18/2026 | $1.00 | $0.98 (-2.35%) | $1.00 | $0.94 | 62.77 K | $7.10 M |
| 05/15/2026 | $0.96 | $1.03 (6.9%) | $1.05 | $0.90 | 550.84 K | $7.50 M |
| 05/14/2026 | $0.92 | $0.95 (3.22%) | $0.98 | $0.92 | 34.78 K | $6.91 M |
| 05/13/2026 | $0.90 | $0.95 (5.45%) | $0.98 | $0.90 | 74.31 K | $6.91 M |
| 05/12/2026 | $0.89 | $0.94 (5.65%) | $0.94 | $0.88 | 64.12 K | $6.84 M |
| 05/11/2026 | $0.87 | $0.92 (5.34%) | $0.94 | $0.87 | 49.58 K | $6.69 M |
| 05/08/2026 | $0.87 | $0.87 (0.45%) | $0.92 | $0.86 | 36.50 K | $6.34 M |
| 05/07/2026 | $0.89 | $0.84 (-5.62%) | $0.93 | $0.84 | 40.71 K | $6.12 M |
| 05/06/2026 | $0.89 | $0.90 (1.58%) | $0.93 | $0.88 | 87.06 K | $6.55 M |
| 05/05/2026 | $0.88 | $0.90 (2.65%) | $0.93 | $0.85 | 24.41 K | $6.58 M |
| 05/04/2026 | $0.87 | $0.90 (3.31%) | $0.93 | $0.87 | 34.60 K | $6.55 M |
| 05/01/2026 | $0.84 | $0.89 (6.07%) | $0.90 | $0.80 | 101.23 K | $6.47 M |
| 04/30/2026 | $0.83 | $0.83 (-0.02%) | $0.84 | $0.82 | 13.30 K | $6.06 M |
| 04/29/2026 | $0.86 | $0.80 (-7.19%) | $0.88 | $0.76 | 98.32 K | $5.81 M |
| 04/28/2026 | $0.86 | $0.81 (-5.75%) | $0.90 | $0.81 | 84.54 K | $5.88 M |
| 04/27/2026 | $0.87 | $0.84 (-3.25%) | $0.90 | $0.83 | 96.02 K | $6.11 M |
| 04/24/2026 | $0.90 | $0.87 (-3.2%) | $0.90 | $0.87 | 63.83 K | $6.34 M |
| 04/23/2026 | $0.87 | $0.89 (2.23%) | $0.92 | $0.87 | 43.51 K | $6.47 M |
| 04/22/2026 | $0.93 | $0.87 (-6.22%) | $0.93 | $0.87 | 20.20 K | $6.36 M |
| 04/21/2026 | $0.92 | $0.89 (-3.78%) | $0.96 | $0.89 | 20.42 K | $6.44 M |
| 04/20/2026 | $0.86 | $0.92 (6.97%) | $0.92 | $0.86 | 38.38 K | $6.70 M |
| 04/17/2026 | $0.91 | $0.86 (-5.9%) | $0.93 | $0.86 | 24.50 K | $6.26 M |
| 04/16/2026 | $0.87 | $0.91 (3.97%) | $0.91 | $0.87 | 87.52 K | $6.62 M |
| 04/15/2026 | $0.91 | $0.89 (-1.72%) | $0.94 | $0.89 | 91.60 K | $6.50 M |
| 04/14/2026 | $0.91 | $0.90 (-1.26%) | $0.91 | $0.88 | 30.60 K | $6.54 M |
| 04/13/2026 | $0.94 | $0.91 (-3.15%) | $0.96 | $0.91 | 7.29 K | $6.63 M |
| 04/10/2026 | $0.95 | $0.94 (-1.58%) | $0.96 | $0.91 | 27.43 K | $6.81 M |
| 04/09/2026 | $0.99 | $0.95 (-3.56%) | $0.99 | $0.95 | 10.65 K | $6.92 M |
| 04/08/2026 | $1.00 | $0.96 (-3.6%) | $1.02 | $0.96 | 24.12 K | $7.02 M |
| 04/07/2026 | $0.97 | $1.00 (3.09%) | $1.04 | $0.97 | 17.03 K | $7.28 M |
| 04/06/2026 | $0.97 | $1.04 (7.22%) | $1.04 | $0.96 | 76.94 K | $7.57 M |
| 04/02/2026 | $0.96 | $1.01 (5.69%) | $1.02 | $0.96 | 48.90 K | $7.35 M |
| 04/01/2026 | $0.95 | $1.01 (6.32%) | $1.02 | $0.95 | 50.04 K | $7.35 M |
| 03/31/2026 | $0.97 | $0.98 (0.43%) | $1.00 | $0.97 | 26.10 K | $7.11 M |
| 03/30/2026 | $0.99 | $0.99 (0.04%) | $1.00 | $0.95 | 52.74 K | $7.21 M |
| 03/27/2026 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.96 | 52.74 K | $7.21 M |
| 03/26/2026 | $0.97 | $1.04 (6.73%) | $1.05 | $0.97 | 128.53 K | $7.57 M |
| 03/25/2026 | $0.98 | $1.01 (3.34%) | $1.01 | $0.91 | 29.24 K | $7.35 M |
| 03/24/2026 | $0.98 | $0.97 (-1.47%) | $1.00 | $0.88 | 61.12 K | $7.03 M |
| 03/23/2026 | $1.07 | $0.99 (-7.86%) | $1.07 | $0.81 | 235.20 K | $7.18 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.
