5 DAY PERFORMANCE
+2.79%
1 MONTH PERFORMANCE
-6.49%
3 MONTH PERFORMANCE
+14.68%
6 MONTH PERFORMANCE
+3.84%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
-97.57%
LQR House Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.88 | $0.92 (4.1%) | $0.95 | $0.88 | 144.64 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 |
| 02/05/2026 | $0.80 | $0.83 (3.15%) | $0.86 | $0.80 | 138.38 K | $9.26 M |
| 02/04/2026 | $0.83 | $0.84 (1.22%) | $0.87 | $0.83 | 86.10 K | $9.46 M |
| 02/03/2026 | $0.87 | $0.85 (-3.13%) | $0.90 | $0.81 | 106.94 K | $9.49 M |
| 02/02/2026 | $0.89 | $0.87 (-1.89%) | $0.89 | $0.87 | 41.21 K | $9.79 M |
| 01/30/2026 | $0.94 | $0.88 (-6.17%) | $0.96 | $0.87 | 75.64 K | $9.90 M |
| 01/29/2026 | $0.92 | $0.91 (-0.54%) | $0.97 | $0.88 | 159.06 K | $10.24 M |
| 01/28/2026 | $0.90 | $0.92 (1.99%) | $0.95 | $0.88 | 93.50 K | $10.30 M |
| 01/27/2026 | $0.86 | $0.90 (4.67%) | $0.93 | $0.86 | 121.30 K | $10.10 M |
| 01/26/2026 | $0.91 | $0.87 (-4.49%) | $0.93 | $0.87 | 114.84 K | $9.72 M |
| 01/23/2026 | $0.98 | $0.93 (-5.04%) | $0.99 | $0.93 | 96.74 K | $10.39 M |
| 01/22/2026 | $0.98 | $0.99 (1.5%) | $1.02 | $0.97 | 345.34 K | $11.15 M |
| 01/21/2026 | $0.97 | $1.00 (3.03%) | $1.02 | $0.97 | 88.60 K | $11.19 M |
| 01/20/2026 | $0.96 | $0.98 (1.98%) | $1.02 | $0.96 | 120.47 K | $10.98 M |
| 01/16/2026 | $0.94 | $0.98 (4.47%) | $1.00 | $0.94 | 42.50 K | $11.04 M |
| 01/15/2026 | $1.01 | $0.96 (-5.01%) | $1.01 | $0.95 | 107.00 K | $10.76 M |
| 01/14/2026 | $1.08 | $1.02 (-5.56%) | $1.09 | $1.01 | 175.10 K | $11.44 M |
| 01/13/2026 | $1.05 | $1.11 (5.71%) | $1.12 | $1.02 | 1.40 M | $12.45 M |
| 01/12/2026 | $0.94 | $0.99 (5.32%) | $1.04 | $0.93 | 1.20 M | $11.11 M |
| 01/09/2026 | $0.94 | $0.93 (-1.83%) | $0.94 | $0.91 | 104.60 K | $10.39 M |
| 01/08/2026 | $0.95 | $0.96 (0.86%) | $0.97 | $0.93 | 156.60 K | $10.76 M |
| 01/07/2026 | $0.91 | $0.94 (3.22%) | $0.95 | $0.91 | 107.94 K | $10.57 M |
| 01/06/2026 | $0.93 | $0.94 (1.39%) | $0.96 | $0.91 | 124.00 K | $10.58 M |
| 01/05/2026 | $0.94 | $0.96 (2.25%) | $0.97 | $0.92 | 317.20 K | $10.76 M |
| 01/02/2026 | $0.88 | $0.94 (6.61%) | $0.95 | $0.88 | 269.60 K | $10.53 M |
| 12/31/2025 | $0.88 | $0.90 (2.25%) | $0.90 | $0.86 | 216.75 K | $10.10 M |
| 12/30/2025 | $0.86 | $0.88 (2.68%) | $0.92 | $0.86 | 149.92 K | $9.87 M |
| 12/29/2025 | $0.90 | $0.88 (-2.07%) | $0.91 | $0.86 | 211.77 K | $9.89 M |
| 12/26/2025 | $0.93 | $0.91 (-1.22%) | $0.93 | $0.90 | 223.83 K | $10.25 M |
| 12/24/2025 | $0.89 | $0.93 (4.48%) | $0.94 | $0.89 | 226.60 K | $10.43 M |
| 12/23/2025 | $0.89 | $0.91 (2.15%) | $0.94 | $0.88 | 178.21 K | $10.25 M |
| 12/22/2025 | $0.89 | $0.91 (1.26%) | $0.92 | $0.84 | 236.71 K | $10.16 M |
| 12/19/2025 | $0.83 | $0.89 (7.47%) | $0.91 | $0.83 | 307.11 K | $10.01 M |
| 12/18/2025 | $0.87 | $0.82 (-5.44%) | $0.87 | $0.82 | 188.03 K | $9.19 M |
| 12/17/2025 | $0.89 | $0.84 (-4.95%) | $0.91 | $0.84 | 97.20 K | $9.46 M |
| 12/16/2025 | $0.86 | $0.87 (1.55%) | $0.89 | $0.83 | 107.20 K | $9.80 M |
| 12/15/2025 | $0.84 | $0.84 (0.33%) | $0.87 | $0.81 | 115.40 K | $9.43 M |
| 12/12/2025 | $0.87 | $0.83 (-4.47%) | $0.88 | $0.83 | 78.70 K | $9.33 M |
| 12/11/2025 | $0.91 | $0.85 (-6.58%) | $0.92 | $0.85 | 85.20 K | $9.54 M |
| 12/10/2025 | $0.96 | $0.93 (-2.68%) | $0.96 | $0.93 | 78.70 K | $10.43 M |
| 12/09/2025 | $0.96 | $0.96 (-0.45%) | $0.98 | $0.93 | 129.81 K | $10.72 M |
| 12/08/2025 | $0.92 | $0.96 (4.34%) | $0.97 | $0.91 | 154.35 K | $10.80 M |
| 12/05/2025 | $0.91 | $0.92 (0.77%) | $0.99 | $0.91 | 611.23 K | $10.29 M |
| 12/04/2025 | $0.88 | $0.96 (9.93%) | $0.96 | $0.88 | 115.30 K | $10.79 M |
| 12/03/2025 | $0.90 | $0.87 (-2.89%) | $0.90 | $0.85 | 115.41 K | $9.77 M |
| 12/02/2025 | $0.99 | $0.89 (-9.56%) | $0.99 | $0.88 | 289.80 K | $10.01 M |
| 12/01/2025 | $0.97 | $1.02 (5.04%) | $1.04 | $0.94 | 2.08 M | $11.44 M |
| 11/28/2025 | $0.86 | $0.98 (13.95%) | $1.00 | $0.83 | 1.30 M | $10.99 M |
| 11/26/2025 | $0.80 | $0.84 (5.19%) | $0.85 | $0.79 | 168.30 K | $9.44 M |
| 11/25/2025 | $0.82 | $0.79 (-3.79%) | $0.82 | $0.78 | 200.54 K | $8.87 M |
| 11/24/2025 | $0.82 | $0.83 (1.48%) | $0.84 | $0.79 | 151.60 K | $9.34 M |
| 11/21/2025 | $0.79 | $0.82 (4.37%) | $0.83 | $0.77 | 79.50 K | $9.20 M |
| 11/20/2025 | $0.82 | $0.80 (-3.04%) | $0.82 | $0.77 | 144.17 K | $8.93 M |
| 11/19/2025 | $0.81 | $0.80 (-0.96%) | $0.84 | $0.77 | 475.70 K | $9.00 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.
