5 DAY PERFORMANCE
-23.95%
1 MONTH PERFORMANCE
+48.36%
3 MONTH PERFORMANCE
-36.27%
6 MONTH PERFORMANCE
-96.11%
YEAR-TO-DATE PERFORMANCE
-96.17%
LQR House Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $1.81 | $1.83 (1.1%) | $1.95 | $1.74 | 1.31 M | $1.14 M |
| 07/22/2025 | $1.69 | $1.73 (2.37%) | $1.92 | $1.65 | 1.88 M | $1.08 M |
| 07/21/2025 | $2.25 | $1.67 (-25.78%) | $2.27 | $1.51 | 5.00 M | $1.04 M |
| 07/18/2025 | $2.58 | $2.38 (-7.75%) | $2.93 | $2.11 | 9.93 M | $1.48 M |
| 07/17/2025 | $8.96 | $6.57 (-26.67%) | $9.00 | $5.77 | 21.56 M | $4.08 M |
| 07/16/2025 | $4.61 | $10.73 (132.75%) | $11.14 | $4.17 | 49.70 M | $6.67 M |
| 07/15/2025 | $3.46 | $3.95 (14.16%) | $4.23 | $2.95 | 3.57 M | $2.45 M |
| 07/14/2025 | $3.50 | $4.60 (31.43%) | $4.94 | $3.06 | 42.93 M | $2.86 M |
| 07/11/2025 | $2.28 | $2.60 (14.04%) | $2.97 | $2.08 | 7.18 M | $1.62 M |
| 07/10/2025 | $1.91 | $1.98 (3.66%) | $2.02 | $1.89 | 134.80 K | $1.23 M |
| 07/09/2025 | $1.92 | $1.93 (0.52%) | $1.96 | $1.86 | 59.20 K | $1.20 M |
| 07/08/2025 | $1.97 | $1.97 (0%) | $2.02 | $1.81 | 166.10 K | $1.22 M |
| 07/07/2025 | $1.93 | $1.96 (1.55%) | $2.05 | $1.67 | 661.60 K | $1.22 M |
| 07/03/2025 | $1.62 | $1.91 (17.9%) | $1.91 | $1.59 | 240.30 K | $1.19 M |
| 07/02/2025 | $1.94 | $1.61 (-17.01%) | $1.94 | $1.54 | 271.10 K | $1.00 M |
| 07/01/2025 | $1.50 | $2.00 (33.33%) | $2.02 | $1.46 | 1.62 M | $1.24 M |
| 06/30/2025 | $1.30 | $1.47 (13.08%) | $1.52 | $1.27 | 460.90 K | $913.51 K |
| 06/27/2025 | $1.30 | $1.29 (-0.77%) | $1.36 | $1.27 | 287.40 K | $801.65 K |
| 06/26/2025 | $1.18 | $1.31 (11.02%) | $1.31 | $1.18 | 117.30 K | $814.08 K |
| 06/25/2025 | $1.24 | $1.21 (-2.42%) | $1.27 | $1.21 | 80.50 K | $751.94 K |
| 06/24/2025 | $1.22 | $1.24 (1.64%) | $1.24 | $1.21 | 37.30 K | $770.58 K |
| 06/23/2025 | $1.22 | $1.22 (0%) | $1.27 | $1.21 | 86.90 K | $758.15 K |
| 06/20/2025 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.26 | 62.30 K | $783.01 K |
| 06/18/2025 | $1.21 | $1.32 (9.09%) | $1.35 | $1.21 | 106.40 K | $820.30 K |
| 06/17/2025 | $1.20 | $1.30 (8.33%) | $1.35 | $1.16 | 198.60 K | $807.87 K |
| 06/16/2025 | $1.14 | $1.21 (6.14%) | $1.24 | $1.13 | 248.30 K | $751.94 K |
| 06/13/2025 | $1.21 | $1.21 (0%) | $1.29 | $1.17 | 333.30 K | $751.94 K |
| 06/12/2025 | $1.40 | $1.28 (-8.57%) | $1.41 | $1.26 | 11.04 M | $795.44 K |
| 06/11/2025 | $1.28 | $1.34 (4.69%) | $1.36 | $1.28 | 55.30 K | $832.73 K |
| 06/10/2025 | $1.38 | $1.29 (-6.52%) | $1.38 | $1.28 | 94.34 K | $801.65 K |
| 06/09/2025 | $1.38 | $1.39 (0.72%) | $1.41 | $1.35 | 50.05 K | $863.80 K |
| 06/06/2025 | $1.37 | $1.40 (2.19%) | $1.50 | $1.30 | 160.40 K | $870.01 K |
| 06/05/2025 | $1.38 | $1.36 (-1.45%) | $1.38 | $1.29 | 910.20 K | $845.15 K |
| 06/04/2025 | $1.24 | $1.44 (16.13%) | $1.45 | $1.24 | 179.40 K | $894.87 K |
| 06/03/2025 | $1.23 | $1.30 (5.69%) | $1.32 | $1.23 | 67.30 K | $807.87 K |
| 06/02/2025 | $1.34 | $1.27 (-5.22%) | $1.34 | $1.25 | 73.00 K | $789.22 K |
| 05/30/2025 | $1.36 | $1.28 (-5.88%) | $1.37 | $1.21 | 131.00 K | $795.44 K |
| 05/29/2025 | $1.32 | $1.35 (2.27%) | $1.42 | $1.32 | 158.50 K | $838.94 K |
| 05/28/2025 | $1.30 | $1.34 (3.08%) | $1.34 | $1.27 | 153.30 K | $832.73 K |
| 05/27/2025 | $1.29 | $1.28 (-0.78%) | $1.33 | $1.26 | 138.70 K | $795.44 K |
| 05/23/2025 | $1.35 | $1.32 (-2.22%) | $1.36 | $1.28 | 153.10 K | $820.30 K |
| 05/22/2025 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.34 | 116.30 K | $857.58 K |
| 05/21/2025 | $1.44 | $1.43 (-0.69%) | $1.50 | $1.38 | 180.90 K | $888.65 K |
| 05/20/2025 | $1.49 | $1.46 (-2.01%) | $1.57 | $1.42 | 118.90 K | $907.30 K |
| 05/19/2025 | $1.54 | $1.51 (-1.95%) | $1.57 | $1.30 | 272.80 K | $938.37 K |
| 05/16/2025 | $1.43 | $1.55 (8.39%) | $1.58 | $1.38 | 250.70 K | $963.23 K |
| 05/15/2025 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.38 | 244.90 K | $876.23 K |
| 05/14/2025 | $1.57 | $1.56 (-0.64%) | $1.65 | $1.32 | 801.40 K | $969.44 K |
| 05/13/2025 | $1.80 | $1.57 (-12.78%) | $1.91 | $1.57 | 1.49 M | $975.66 K |
| 05/12/2025 | $3.85 | $2.19 (-43.12%) | $7.70 | $1.85 | 60.88 M | $1.36 M |
| 05/09/2025 | $1.89 | $1.99 (5.29%) | $2.25 | $1.84 | 2.47 M | $1.24 M |
| 05/08/2025 | $1.82 | $1.88 (3.3%) | $1.93 | $1.81 | 23.70 K | $1.17 M |
| 05/07/2025 | $1.87 | $1.85 (-1.07%) | $1.91 | $1.76 | 45.90 K | $1.15 M |
| 05/06/2025 | $1.95 | $1.90 (-2.56%) | $1.98 | $1.85 | 46.20 K | $1.18 M |
| 05/05/2025 | $2.08 | $1.96 (-5.77%) | $2.17 | $1.91 | 101.10 K | $1.22 M |
| 05/02/2025 | $1.86 | $2.09 (12.37%) | $2.48 | $1.80 | 351.60 K | $1.30 M |
| 05/01/2025 | $1.91 | $1.86 (-2.62%) | $1.94 | $1.83 | 54.60 K | $1.16 M |
| 04/30/2025 | $2.10 | $1.95 (-7.14%) | $2.10 | $1.93 | 116.60 K | $1.21 M |
| 04/29/2025 | $2.17 | $2.14 (-1.38%) | $2.24 | $2.12 | 38.00 K | $1.33 M |
| 04/28/2025 | $2.34 | $2.23 (-4.7%) | $2.34 | $2.06 | 113.70 K | $1.39 M |
| 04/25/2025 | $2.65 | $2.34 (-11.7%) | $2.89 | $2.31 | 256.00 K | $1.45 M |
| 04/24/2025 | $2.77 | $2.67 (-3.61%) | $2.83 | $2.40 | 266.20 K | $1.66 M |
| 04/23/2025 | $3.02 | $2.84 (-5.96%) | $3.09 | $2.60 | 143.20 K | $1.76 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.
