NASDAQ : YHC
LQR House Inc. — Price history
Consumer Staples · Beverages - Wineries & Distilleries · United States
Last price 2.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LQR House Inc. (YHC) closed at 2.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.45 | 2.54 | 2.27 | 2.39 | 50,965 | -4.40% |
| 2026-10-30 | 2.43 | 2.52 | 2.34 | 2.5 | 35,289 | +2.04% |
| 2026-10-29 | 2.48 | 2.535 | 2.11 | 2.45 | 55,683 | -0.41% |
| 2026-10-28 | 2.44 | 2.6 | 2.27 | 2.46 | 77,375 | -1.20% |
| 2026-10-27 | 2.5 | 2.58 | 2.235 | 2.49 | 84,751 | +2.05% |
| 2026-10-26 | 1.7 | 2.635 | 1.53 | 2.44 | 666,519 | -18.67% |
| 2026-10-23 | 2.6 | 3 | 2.51 | 3 | 318,830 | +20.00% |
| 2026-10-22 | 1.79 | 2.57 | 1.79 | 2.5 | 928,929 | +39.66% |
| 2026-10-21 | 1.75 | 1.87 | 1.72 | 1.79 | 63,026 | +0.56% |
| 2026-10-20 | 1.97 | 1.97 | 1.65 | 1.78 | 209,833 | -10.10% |
| 2026-10-19 | 1.71 | 2.19 | 1.43 | 1.98 | 3,608,148 | +15.12% |
| 2026-10-16 | 1.87 | 1.89 | 1.711 | 1.72 | 22,705 | -9.95% |
| 2026-10-15 | 1.87 | 2.01 | 1.81 | 1.91 | 96,359 | -1.55% |
| 2026-10-14 | 1.77 | 2.19 | 1.4 | 1.94 | 274,427 | +2.11% |
| 2026-10-13 | 1.6 | 2.03 | 1.55 | 1.9 | 677,150 | +22.58% |
| 2026-10-12 | 1.36 | 1.7 | 1.27 | 1.55 | 508,121 | +10.71% |
| 2026-10-09 | 1.275 | 1.43 | 1.25 | 1.4 | 86,935 | +11.11% |
| 2026-10-08 | 1.28 | 1.289 | 1.25 | 1.26 | 44,489 | +0.00% |
| 2026-10-07 | 1.27 | 1.27 | 1.24 | 1.26 | 15,199 | -0.79% |
| 2026-10-06 | 1.26 | 1.27 | 1.24 | 1.27 | 25,019 | +0.79% |
| 2026-10-05 | 1.268 | 1.27 | 1.24 | 1.26 | 26,126 | -1.56% |
| 2026-10-02 | 1.26 | 1.305 | 1.24 | 1.28 | 57,402 | +0.00% |
| 2026-10-01 | 1.25 | 1.319 | 1.25 | 1.28 | 50,979 | +0.00% |
| 2026-09-30 | 1.32 | 1.35 | 1.27 | 1.28 | 18,256 | -2.29% |
| 2026-09-29 | 1.28 | 1.36 | 1.27 | 1.31 | 46,276 | +0.00% |
| 2026-09-28 | 1.28 | 1.31 | 1.27 | 1.31 | 31,802 | +0.77% |
| 2026-09-25 | 1.336 | 1.336 | 1.26 | 1.3 | 53,614 | -3.70% |
| 2026-09-24 | 1.3 | 1.35 | 1.25 | 1.35 | 68,040 | +3.85% |
| 2026-09-23 | 1.374 | 1.374 | 1.28 | 1.3 | 488,811 | -7.80% |
| 2026-09-22 | 1.355 | 1.439 | 1.28 | 1.41 | 362,265 | +2.92% |
| 2026-09-21 | 1.36 | 1.5 | 1.307 | 1.37 | 184,035 | +7.03% |
| 2026-09-18 | 1.3 | 1.4 | 1.27 | 1.28 | 42,704 | -0.78% |
| 2026-09-17 | 1.21 | 1.32 | 1.21 | 1.29 | 22,193 | +4.88% |
| 2026-09-16 | 1.27 | 1.3 | 1.22 | 1.23 | 24,269 | -4.65% |
| 2026-09-15 | 1.43 | 1.43 | 1.29 | 1.29 | 76,707 | -6.52% |
| 2026-09-14 | 1.41 | 1.458 | 1.37 | 1.38 | 33,206 | -1.78% |
| 2026-09-11 | 1.4 | 1.42 | 1.38 | 1.405 | 13,432 | -1.75% |
| 2026-09-10 | 1.4 | 1.47 | 1.38 | 1.43 | 49,581 | +4.38% |
| 2026-09-09 | 1.37 | 1.416 | 1.34 | 1.37 | 79,818 | -3.52% |
| 2026-09-08 | 1.43 | 1.46 | 1.41 | 1.42 | 16,237 | -0.70% |
| 2026-09-04 | 1.47 | 1.5 | 1.41 | 1.43 | 43,617 | -4.03% |
| 2026-09-03 | 1.51 | 1.513 | 1.46 | 1.49 | 38,773 | -1.32% |
| 2026-09-02 | 1.495 | 1.51 | 1.45 | 1.51 | 55,846 | +2.03% |
| 2026-09-01 | 1.6 | 1.6 | 1.45 | 1.48 | 96,215 | -10.30% |
| 2026-08-31 | 1.71 | 1.71 | 1.65 | 1.65 | 31,836 | -2.94% |
| 2026-08-28 | 1.7 | 1.73 | 1.643 | 1.7 | 29,061 | -0.58% |
| 2026-08-27 | 1.61 | 1.787 | 1.61 | 1.71 | 105,408 | +3.01% |
| 2026-08-26 | 1.65 | 1.725 | 1.63 | 1.66 | 20,266 | +0.00% |
| 2026-08-25 | 1.64 | 1.73 | 1.606 | 1.66 | 56,195 | -4.05% |
| 2026-08-24 | 1.71 | 1.775 | 1.63 | 1.73 | 68,949 | -2.26% |
| 2026-08-21 | 1.86 | 1.86 | 1.694 | 1.77 | 89,880 | -5.35% |
| 2026-08-20 | 1.83 | 1.89 | 1.69 | 1.87 | 102,567 | +3.89% |
| 2026-08-19 | 1.71 | 1.84 | 1.67 | 1.8 | 481,066 | +4.65% |
| 2026-08-18 | 1.65 | 1.72 | 1.612 | 1.72 | 33,292 | +3.93% |
| 2026-08-17 | 1.7 | 1.73 | 1.62 | 1.655 | 36,855 | -2.07% |
| 2026-08-14 | 1.6 | 1.73 | 1.6 | 1.69 | 63,464 | +5.62% |
| 2026-08-13 | 1.58 | 1.66 | 1.54 | 1.6 | 42,228 | +0.00% |
| 2026-08-12 | 1.67 | 1.69 | 1.552 | 1.6 | 45,124 | -4.19% |
| 2026-08-11 | 1.72 | 1.73 | 1.57 | 1.67 | 104,230 | -5.65% |
| 2026-08-10 | 1.73 | 1.78 | 1.667 | 1.77 | 82,675 | -1.12% |
| 2026-08-07 | 1.9 | 1.92 | 1.748 | 1.79 | 188,724 | -10.50% |
| 2026-08-06 | 1.7 | 2.08 | 1.651 | 2 | 367,434 | +15.61% |
| 2026-08-05 | 1.89 | 1.93 | 1.63 | 1.73 | 143,944 | -12.63% |
| 2026-08-04 | 1.89 | 2.03 | 1.84 | 1.98 | 91,260 | +2.59% |
| 2026-08-03 | 1.86 | 2.08 | 1.81 | 1.93 | 132,037 | -8.10% |
| 2026-07-31 | 1.79 | 2.15 | 1.77 | 2.1 | 304,664 | +8.81% |
| 2026-07-30 | 1.81 | 2.13 | 1.7 | 1.93 | 1,264,877 | +19.88% |
| 2026-07-29 | 1.46 | 1.67 | 1.36 | 1.61 | 1,834,237 | +15.83% |
| 2026-07-28 | 1.6 | 1.63 | 1.27 | 1.39 | 468,588 | -14.72% |
| 2026-07-27 | 1.76 | 1.78 | 1.58 | 1.63 | 121,108 | -8.43% |
| 2026-07-24 | 1.8 | 1.87 | 1.75 | 1.78 | 131,468 | -2.73% |
| 2026-07-23 | 1.85 | 1.9 | 1.7 | 1.83 | 199,503 | -1.08% |
| 2026-07-22 | 1.95 | 2.24 | 1.76 | 1.85 | 633,931 | -0.54% |
| 2026-07-21 | 1.77 | 1.9 | 1.77 | 1.86 | 144,320 | +0.00% |
| 2026-07-20 | 1.74 | 1.895 | 1.661 | 1.86 | 249,359 | +5.08% |
| 2026-07-17 | 1.74 | 1.89 | 1.61 | 1.77 | 213,336 | -0.56% |
| 2026-07-16 | 2.09 | 2.12 | 1.74 | 1.78 | 434,526 | -17.21% |
| 2026-07-15 | 2.19 | 2.22 | 2 | 2.15 | 276,032 | -3.15% |
| 2026-07-14 | 2.27 | 2.43 | 2.04 | 2.22 | 565,213 | -13.62% |
| 2026-07-13 | 2.32 | 2.72 | 2.02 | 2.57 | 516,163 | +6.64% |
| 2026-07-10 | 2.5 | 2.5 | 2.22 | 2.41 | 958,765 | -17.18% |
| 2026-07-09 | 2.79 | 2.92 | 2.61 | 2.91 | 1,271,949 | -20.27% |
| 2026-07-08 | 3.53 | 3.85 | 3.39 | 3.65 | 635,889 | -8.75% |
| 2026-07-07 | 3.64 | 4.01 | 3.46 | 4 | 1,220,385 | +2.56% |
| 2026-07-06 | 4.18 | 4.3 | 3.25 | 3.9 | 4,550,814 | -13.53% |
| 2026-07-02 | 4.47 | 5.04 | 4.26 | 4.51 | 1,076,003 | -14.10% |
| 2026-07-01 | 6.46 | 7.43 | 5.11 | 5.25 | 2,211,277 | -33.54% |
| 2026-06-30 | 75.85 | 75.85 | 7.3 | 7.9 | 4,132,508 | -91.51% |
| 2026-06-29 | 101 | 101 | 86.13 | 93 | 6,043 | -9.71% |
| 2026-06-26 | 94.43 | 103.5 | 93.11 | 103 | 8,036 | +8.41% |
| 2026-06-25 | 81.39 | 99.9 | 74 | 95.01 | 21,511 | +16.01% |
| 2026-06-24 | 81 | 82.37 | 77.54 | 81.9 | 878 | +2.36% |
| 2026-06-23 | 73 | 83.93 | 73 | 80.01 | 11,587 | -10.10% |
| 2026-06-22 | 85.2 | 92 | 82.885 | 89 | 1,740 | +0.18% |
| 2026-06-18 | 83 | 88.9 | 78.37 | 88.84 | 3,748 | +3.42% |
| 2026-06-17 | 76.73 | 85.99 | 73.73 | 85.9 | 2,295 | +13.77% |
| 2026-06-16 | 77.01 | 77.609 | 74 | 75.5 | 793 | -2.73% |
| 2026-06-15 | 78.5 | 78.51 | 75.04 | 77.62 | 835 | +2.12% |
| 2026-06-12 | 80.43 | 82.9 | 75.99 | 76.01 | 933 | -6.15% |
| 2026-06-11 | 83.13 | 86 | 78.28 | 80.99 | 1,078 | -2.14% |
| 2026-06-10 | 84.31 | 86.98 | 81 | 82.76 | 602 | -3.64% |
| 2026-06-09 | 87.48 | 89.74 | 79.43 | 85.89 | 1,614 | -4.57% |
| 2026-06-08 | 75 | 90 | 73 | 90 | 3,612 | +22.93% |
| 2026-06-05 | 79.64 | 80.99 | 71.005 | 73.21 | 2,408 | -9.82% |
| 2026-06-04 | 80.02 | 81.99 | 73.8 | 81.18 | 2,141 | +1.10% |
| 2026-06-03 | 87 | 87 | 80 | 80.3 | 3,160 | -6.63% |
| 2026-06-02 | 116 | 119 | 50 | 86 | 54,014 | -3.39% |
| 2026-06-01 | 91.38 | 92.97 | 86.36 | 89.02 | 1,320 | -1.33% |
| 2026-05-29 | 89.4 | 97.5 | 85.04 | 90.22 | 875 | +1.26% |
| 2026-05-28 | 84.5 | 97.5 | 84 | 89.1 | 1,273 | +5.31% |
| 2026-05-27 | 85.43 | 88 | 82.02 | 84.61 | 728 | -0.51% |
| 2026-05-26 | 83.98 | 91.01 | 83.98 | 85.04 | 411 | -0.09% |
| 2026-05-22 | 87 | 89.51 | 78 | 85.12 | 5,222 | -7.21% |
| 2026-05-21 | 94.23 | 102 | 69 | 91.73 | 6,728 | -6.20% |
| 2026-05-20 | 97.99 | 97.99 | 94 | 97.79 | 141 | +0.81% |
| 2026-05-19 | 94.6 | 98.14 | 92.785 | 97 | 938 | -0.56% |
| 2026-05-18 | 99.9 | 99.9 | 94.19 | 97.55 | 627 | -5.29% |
| 2026-05-15 | 96.355 | 105 | 90.17 | 103 | 5,508 | +8.47% |
| 2026-05-14 | 92 | 97.745 | 92 | 94.96 | 347 | +0.01% |
| 2026-05-13 | 90.04 | 98 | 90 | 94.95 | 743 | +1.11% |