5 DAY PERFORMANCE
-16.67%
1 MONTH PERFORMANCE
-74.34%
3 MONTH PERFORMANCE
-95.51%
YEAR-TO-DATE PERFORMANCE
-95.87%
LQR House Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.10 | $1.95 (-7.14%) | $2.10 | $1.93 | 104,910 | $10.51 M |
| 04/29/2025 | $2.17 | $2.14 (-1.38%) | $2.24 | $2.12 | 38,000 | $11.54 M |
| 04/28/2025 | $2.34 | $2.23 (-4.7%) | $2.34 | $2.06 | 113,700 | $12.02 M |
| 04/25/2025 | $2.65 | $2.34 (-11.7%) | $2.89 | $2.31 | 256,000 | $12.62 M |
| 04/24/2025 | $2.77 | $2.67 (-3.61%) | $2.83 | $2.40 | 266,200 | $14.39 M |
| 04/23/2025 | $3.02 | $2.84 (-5.96%) | $3.09 | $2.60 | 143,200 | $15.31 M |
| 04/22/2025 | $3.32 | $2.86 (-13.86%) | $3.52 | $2.69 | 337,600 | $15.42 M |
| 04/21/2025 | $4.02 | $3.70 (-7.96%) | $4.67 | $3.19 | 167,100 | $19.95 M |
| 04/17/2025 | $4.26 | $4.34 (1.88%) | $4.42 | $4.06 | 40,562 | $23.40 M |
| 04/16/2025 | $5.18 | $4.59 (-11.39%) | $5.60 | $4.38 | 86,109 | $706,251 |
| 04/15/2025 | $6.65 | $6.69 (0.6%) | $6.79 | $6.44 | 16,266 | $1.03 M |
| 04/14/2025 | $6.34 | $6.51 (2.68%) | $6.76 | $6.16 | 15,094 | $1.00 M |
| 04/11/2025 | $6.06 | $6.37 (5.12%) | $6.62 | $6.02 | 22,871 | $981,203 |
| 04/10/2025 | $5.81 | $6.23 (7.23%) | $6.27 | $5.81 | 28,226 | $959,638 |
| 04/09/2025 | $5.25 | $5.85 (11.43%) | $6.13 | $5.01 | 30,654 | $900,335 |
| 04/08/2025 | $5.95 | $5.71 (-4.03%) | $6.55 | $5.53 | 69,463 | $878,770 |
| 04/07/2025 | $4.55 | $5.64 (23.96%) | $5.71 | $4.55 | 64,614 | $867,988 |
| 04/04/2025 | $5.60 | $5.43 (-3.04%) | $5.60 | $4.90 | 67,866 | $835,640 |
| 04/03/2025 | $5.95 | $5.60 (-5.88%) | $6.09 | $5.01 | 89,629 | $862,596 |
| 04/02/2025 | $6.48 | $6.30 (-2.78%) | $6.51 | $6.02 | 80,711 | $970,421 |
| 04/01/2025 | $6.69 | $6.65 (-0.6%) | $7.04 | $6.51 | 88,151 | $1.02 M |
| 03/31/2025 | $7.28 | $7.00 (-3.85%) | $7.35 | $6.48 | 119,680 | $1.08 M |
| 03/28/2025 | $7.74 | $7.60 (-1.81%) | $8.09 | $7.11 | 86,571 | $1.17 M |
| 03/27/2025 | $8.75 | $7.74 (-11.54%) | $8.75 | $7.39 | 162,340 | $1.19 M |
| 03/26/2025 | $8.40 | $8.61 (2.5%) | $9.17 | $8.40 | 142,000 | $1.33 M |
| 03/25/2025 | $8.57 | $8.40 (-1.98%) | $8.93 | $7.88 | 184,849 | $1.29 M |
| 03/24/2025 | $14.35 | $9.17 (-36.1%) | $14.67 | $8.40 | 864,097 | $1.41 M |
| 03/21/2025 | $84.00 | $14.00 (-83.33%) | $84.70 | $12.81 | 1.09 M | $2.16 M |
| 03/20/2025 | $91.35 | $79.45 (-13.03%) | $96.60 | $79.45 | 62,374 | $12.24 M |
| 03/19/2025 | $82.60 | $91.00 (10.17%) | $98.00 | $81.55 | 47,571 | $14.02 M |
| 03/18/2025 | $75.60 | $85.05 (12.5%) | $88.20 | $70.70 | 58,926 | $13.10 M |
| 03/17/2025 | $64.75 | $74.20 (14.59%) | $77.00 | $60.90 | 56,603 | $11.43 M |
| 03/14/2025 | $67.20 | $66.15 (-1.56%) | $70.00 | $63.00 | 41,231 | $10.19 M |
| 03/13/2025 | $69.65 | $64.75 (-7.04%) | $72.80 | $60.20 | 38,740 | $9.97 M |
| 03/12/2025 | $54.95 | $70.70 (28.66%) | $73.50 | $54.95 | 52,397 | $10.89 M |
| 03/11/2025 | $70.70 | $56.00 (-20.79%) | $71.40 | $56.00 | 9,437 | $8.63 M |
| 03/10/2025 | $65.10 | $69.30 (6.45%) | $73.50 | $64.40 | 10,894 | $10.67 M |
| 03/07/2025 | $63.70 | $68.60 (7.69%) | $70.00 | $60.55 | 8,083 | $10.57 M |
| 03/06/2025 | $65.10 | $64.75 (-0.54%) | $67.55 | $63.35 | 2,649 | $9.97 M |
| 03/05/2025 | $59.50 | $68.25 (14.71%) | $68.95 | $53.90 | 108,294 | $10.51 M |
| 03/04/2025 | $56.00 | $60.90 (8.75%) | $61.60 | $56.00 | 3,300 | $9.38 M |
| 03/03/2025 | $52.85 | $57.40 (8.61%) | $61.25 | $52.50 | 5,786 | $8.84 M |
| 02/28/2025 | $55.30 | $54.25 (-1.9%) | $64.05 | $48.30 | 40,071 | $8.36 M |
| 02/27/2025 | $47.25 | $52.50 (11.11%) | $53.90 | $45.85 | 4,777 | $8.09 M |
| 02/26/2025 | $45.15 | $48.30 (6.98%) | $56.70 | $41.30 | 11,011 | $7.44 M |
| 02/25/2025 | $47.95 | $48.65 (1.46%) | $49.35 | $44.10 | 3,129 | $7.49 M |
| 02/24/2025 | $40.60 | $49.35 (21.55%) | $53.55 | $40.25 | 14,449 | $7.60 M |
| 02/21/2025 | $38.15 | $40.25 (5.5%) | $41.30 | $35.70 | 2,817 | $6.20 M |
| 02/20/2025 | $37.80 | $37.10 (-1.85%) | $38.85 | $36.05 | 796 | $5.71 M |
| 02/19/2025 | $39.55 | $37.80 (-4.42%) | $39.90 | $37.10 | 960 | $5.82 M |
| 02/18/2025 | $36.75 | $37.80 (2.86%) | $39.90 | $36.75 | 1,837 | $5.82 M |
| 02/14/2025 | $35.00 | $36.75 (5%) | $38.50 | $35.00 | 1,646 | $5.66 M |
| 02/13/2025 | $39.55 | $37.10 (-6.19%) | $43.40 | $34.76 | 4,501 | $5.71 M |
| 02/12/2025 | $29.75 | $40.25 (35.29%) | $43.05 | $29.75 | 33,391 | $6.20 M |
| 02/11/2025 | $29.08 | $29.19 (0.38%) | $30.07 | $28.42 | 651 | $4.50 M |
| 02/10/2025 | $29.40 | $30.10 (2.38%) | $31.50 | $28.70 | 668 | $4.64 M |
| 02/07/2025 | $30.80 | $29.75 (-3.41%) | $31.47 | $28.95 | 669 | $4.58 M |
| 02/06/2025 | $30.45 | $28.43 (-6.63%) | $31.50 | $27.30 | 2,321 | $4.38 M |
| 02/05/2025 | $38.15 | $30.10 (-21.1%) | $39.49 | $28.70 | 5,917 | $4.64 M |
| 02/04/2025 | $35.35 | $36.05 (1.98%) | $39.20 | $35.20 | 1,251 | $5.55 M |
| 02/03/2025 | $38.50 | $38.50 (0%) | $39.90 | $35.00 | 1,823 | $5.93 M |
| 01/31/2025 | $44.10 | $39.90 (-9.52%) | $44.10 | $39.20 | 905 | $6.15 M |
| 01/30/2025 | $42.70 | $43.40 (1.64%) | $44.80 | $40.66 | 964 | $6.69 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.
