NasdaqCM - Nasdaq Real Time Price
USD
LQR House Inc. (YHC)
2.2300
-0.1600
(-6.69%)
As of 10:46:11 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
2.3300
2.5050
2.2300
2.2300
2.2300
22,608
Nov 2, 2026
2.4500
2.5400
2.2700
2.3900
2.3900
50,700
Oct 30, 2026
2.4300
2.5200
2.3400
2.5000
2.5000
35,200
Oct 29, 2026
2.4800
2.5350
2.1100
2.4500
2.4500
55,600
Oct 28, 2026
2.4400
2.6000
2.2700
2.4600
2.4600
77,300
Oct 27, 2026
2.5000
2.5800
2.2350
2.4900
2.4900
81,200
Oct 26, 2026
1.7000
2.6350
1.5300
2.4400
2.4400
660,500
Oct 23, 2026
2.6000
3.0000
2.5100
3.0000
3.0000
318,800
Oct 22, 2026
1.7900
2.5700
1.7900
2.5000
2.5000
928,900
Oct 21, 2026
1.7500
1.8700
1.7200
1.7900
1.7900
62,000
Oct 20, 2026
1.9700
1.9700
1.6500
1.7800
1.7800
209,300
Oct 19, 2026
1.7100
2.1900
1.4300
1.9800
1.9800
3,608,100
Oct 16, 2026
1.8700
1.8900
1.7110
1.7200
1.7200
20,100
Oct 15, 2026
1.8700
2.0100
1.8100
1.9100
1.9100
96,200
Oct 14, 2026
1.7700
2.1900
1.4000
1.9400
1.9400
274,400
Oct 13, 2026
1.6000
2.0300
1.5500
1.9000
1.9000
675,700
Oct 12, 2026
1.3600
1.7000
1.2700
1.5500
1.5500
508,100
Oct 9, 2026
1.2750
1.4300
1.2500
1.4000
1.4000
86,100
Oct 8, 2026
1.2800
1.2890
1.2500
1.2600
1.2600
44,000
Oct 7, 2026
1.2700
1.2700
1.2400
1.2600
1.2600
15,000
Oct 6, 2026
1.2600
1.2700
1.2400
1.2700
1.2700
25,000
Oct 5, 2026
1.2680
1.2700
1.2400
1.2600
1.2600
26,000
Oct 2, 2026
1.2600
1.3050
1.2400
1.2800
1.2800
56,700
Oct 1, 2026
1.2500
1.3190
1.2500
1.2800
1.2800
44,500
Sep 30, 2026
1.3200
1.3500
1.2700
1.2800
1.2800
17,400
Sep 29, 2026
1.2800
1.3600
1.2700
1.3100
1.3100
45,900
Sep 28, 2026
1.2800
1.3100
1.2700
1.3100
1.3100
31,200
Sep 25, 2026
1.3360
1.3360
1.2600
1.3000
1.3000
52,700
Sep 24, 2026
1.3000
1.3500
1.2500
1.3500
1.3500
66,200
Sep 23, 2026
1.3740
1.3740
1.2800
1.3000
1.3000
488,800
Sep 22, 2026
1.3550
1.4390
1.2800
1.4100
1.4100
357,500
Sep 21, 2026
1.3600
1.5000
1.3070
1.3700
1.3700
183,400
Sep 18, 2026
1.3000
1.4000
1.2700
1.2800
1.2800
42,200
Sep 17, 2026
1.2100
1.3200
1.2100
1.2900
1.2900
22,200
Sep 16, 2026
1.2700
1.3000
1.2200
1.2300
1.2300
23,700
Sep 15, 2026
1.4300
1.4300
1.2900
1.2900
1.2900
73,900
Sep 14, 2026
1.4100
1.4580
1.3700
1.3800
1.3800
32,600
Sep 11, 2026
1.4000
1.4200
1.3800
1.4050
1.4050
13,400
Sep 10, 2026
1.4000
1.4700
1.3800
1.4300
1.4300
47,600
Sep 9, 2026
1.3700
1.4160
1.3400
1.3700
1.3700
73,200
Sep 8, 2026
1.4300
1.4600
1.4100
1.4200
1.4200
15,900
Sep 4, 2026
1.4700
1.5000
1.4100
1.4300
1.4300
40,500
Sep 3, 2026
1.5100
1.5130
1.4600
1.4900
1.4900
38,700
Sep 2, 2026
1.4950
1.5100
1.4500
1.5100
1.5100
52,900
Sep 1, 2026
1.6000
1.6000
1.4500
1.4800
1.4800
95,800
Aug 31, 2026
1.7100
1.7100
1.6500
1.6500
1.6500
31,500
Aug 28, 2026
1.7000
1.7300
1.6430
1.7000
1.7000
28,100
Aug 27, 2026
1.6100
1.7870
1.6100
1.7100
1.7100
105,100
Aug 26, 2026
1.6500
1.7250
1.6300
1.6600
1.6600
20,200
Aug 25, 2026
1.6400
1.7300
1.6060
1.6600
1.6600
55,700
Aug 24, 2026
1.7100
1.7750
1.6300
1.7300
1.7300
68,400
Aug 21, 2026
1.8600
1.8600
1.6940
1.7700
1.7700
88,200
Aug 20, 2026
1.8300
1.8900
1.6900
1.8700
1.8700
102,600
Aug 19, 2026
1.7100
1.8400
1.6700
1.8000
1.8000
481,100
Aug 18, 2026
1.6500
1.7200
1.6120
1.7200
1.7200
33,300
Aug 17, 2026
1.7000
1.7300
1.6200
1.6550
1.6550
36,900
Aug 14, 2026
1.6000
1.7300
1.6000
1.6900
1.6900
63,500
Aug 13, 2026
1.5800
1.6600
1.5400
1.6000
1.6000
41,800
Aug 12, 2026
1.6700
1.6900
1.5520
1.6000
1.6000
45,100
Aug 11, 2026
1.7200
1.7300
1.5700
1.6700
1.6700
104,200
Aug 10, 2026
1.7300
1.7800
1.6670
1.7700
1.7700
82,700
Aug 7, 2026
1.9000
1.9200
1.7480
1.7900
1.7900
188,700
Aug 6, 2026
1.7000
2.0800
1.6510
2.0000
2.0000
367,400
Aug 5, 2026
1.8900
1.9300
1.6300
1.7300
1.7300
143,900
Aug 4, 2026
1.8900
2.0300
1.8400
1.9800
1.9800
91,300
Aug 3, 2026
1.8600
2.0800
1.8100
1.9300
1.9300
132,000
Jul 31, 2026
1.7900
2.1500
1.7700
2.1000
2.1000
304,700
Jul 30, 2026
1.8100
2.1300
1.7000
1.9300
1.9300
1,264,900
Jul 29, 2026
1.4600
1.6700
1.3600
1.6100
1.6100
1,834,200
Jul 28, 2026
1.6000
1.6300
1.2700
1.3900
1.3900
468,600
Jul 27, 2026
1.7600
1.7800
1.5800
1.6300
1.6300
115,400
Jul 24, 2026
1.8000
1.8700
1.7500
1.7800
1.7800
131,500
Jul 23, 2026
1.8500
1.9000
1.7000
1.8300
1.8300
199,500
Jul 22, 2026
1.9500
2.2400
1.7600
1.8500
1.8500
633,900
Jul 21, 2026
1.7700
1.9000
1.7700
1.8600
1.8600
144,300
Jul 20, 2026
1.7400
1.8950
1.6610
1.8600
1.8600
249,400
Jul 17, 2026
1.7400
1.8900
1.6100
1.7700
1.7700
213,300
Jul 16, 2026
2.0900
2.1200
1.7400
1.7800
1.7800
434,500
Jul 15, 2026
2.1900
2.2200
2.0000
2.1500
2.1500
276,000
Jul 14, 2026
2.2700
2.4300
2.0400
2.2200
2.2200
565,200
Jul 13, 2026
1:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
2.3200
2.7200
2.0200
2.5700
2.5700
516,200
Jul 10, 2026
2.5000
2.5000
2.2000
2.4000
2.4000
958,765
Jul 9, 2026
2.8000
2.9000
2.6000
2.9000
2.9000
1,271,949
Jul 8, 2026
3.5000
3.9000
3.4000
3.7000
3.7000
635,889
Jul 7, 2026
3.6000
4.0000
3.5000
4.0000
4.0000
1,220,386
Jul 6, 2026
4.2000
4.3000
3.3000
3.9000
3.9000
4,550,815
Jul 2, 2026
4.5000
5.0000
4.3000
4.5000
4.5000
1,076,004
Jul 1, 2026
6.5000
7.4000
5.1000
5.3000
5.3000
2,211,277
Jun 30, 2026
75.9000
75.9000
7.3000
7.9000
7.9000
4,132,510
Jun 29, 2026
101.0000
101.0000
86.1000
93.0000
93.0000
6,044
Jun 26, 2026
94.4000
103.5000
93.1000
103.0000
103.0000
8,036
Jun 25, 2026
81.4000
99.9000
74.0000
95.0000
95.0000
21,411
Jun 24, 2026
81.0000
82.4000
77.5000
81.9000
81.9000
879
Jun 23, 2026
73.0000
83.9000
73.0000
80.0000
80.0000
11,587
Jun 22, 2026
85.2000
92.0000
82.9000
89.0000
89.0000
1,740
Jun 18, 2026
83.0000
88.9000
78.4000
88.8000
88.8000
3,748
Jun 17, 2026
76.7000
86.0000
73.7000
85.9000
85.9000
2,294
Jun 16, 2026
77.0000
77.6000
74.0000
75.5000
75.5000
793
Jun 15, 2026
78.5000
78.5000
75.0000
77.6000
77.6000
835
Jun 12, 2026
80.4000
82.9000
76.0000
76.0000
76.0000
927
Jun 11, 2026
83.1000
86.0000
78.3000
81.0000
81.0000
1,074
Jun 10, 2026
84.3000
87.0000
81.0000
82.8000
82.8000
603
Jun 9, 2026
87.5000
89.7000
79.4000
85.9000
85.9000
1,614
Jun 8, 2026
75.0000
90.0000
73.0000
90.0000
90.0000
3,612
Jun 5, 2026
79.6000
81.0000
71.0000
73.2000
73.2000
2,408
Jun 4, 2026
80.0000
82.0000
73.8000
81.2000
81.2000
2,142
Jun 3, 2026
87.0000
87.0000
80.0000
80.3000
80.3000
3,160
Jun 2, 2026
116.0000
119.0000
50.0000
86.0000
86.0000
54,014
Jun 1, 2026
91.4000
93.0000
86.4000
89.0000
89.0000
1,320
May 29, 2026
89.4000
97.5000
85.0000
90.2000
90.2000
875
May 28, 2026
84.5000
97.5000
84.0000
89.1000
89.1000
1,243
May 27, 2026
85.4000
88.0000
82.0000
84.6000
84.6000
728
May 26, 2026
84.0000
91.0000
84.0000
85.0000
85.0000
411
May 22, 2026
87.0000
89.5000
78.0000
85.1000
85.1000
5,150
May 21, 2026
94.2000
102.0000
69.0000
91.7000
91.7000
6,728
May 20, 2026
98.0000
98.0000
94.0000
97.8000
97.8000
141
May 19, 2026
94.6000
98.1000
92.8000
97.0000
97.0000
938
May 18, 2026
99.9000
99.9000
94.2000
97.6000
97.6000
627
May 15, 2026
96.4000
105.0000
90.2000
103.0000
103.0000
5,508
May 14, 2026
92.0000
97.7000
92.0000
95.0000
95.0000
345
May 13, 2026
90.0000
98.0000
90.0000
95.0000
95.0000
741
May 12, 2026
88.9000
94.1000
88.4000
93.9000
93.9000
641
May 11, 2026
87.2000
94.0000
87.2000
91.9000
91.9000
495
May 8, 2026
86.6000
92.0000
85.7000
87.0000
87.0000
365
May 7, 2026
89.0000
93.1000
84.0000
84.0000
84.0000
407
May 6, 2026
88.6000
93.2000
87.5000
90.0000
90.0000
868
May 5, 2026
88.0000
92.5000
84.7000
90.3000
90.3000
244
May 4, 2026
87.1000
92.6000
87.0000
90.0000
90.0000
346
May 1, 2026
83.8000
90.0000
80.0000
88.9000
88.9000
1,012
Apr 30, 2026
83.3000
84.0000
81.5000
83.2000
83.2000
133
Apr 29, 2026
86.0000
87.5000
75.7000
79.8000
79.8000
980
Apr 28, 2026
85.7000
90.0000
80.8000
80.8000
80.8000
845
Apr 27, 2026
86.7000
90.0000
83.0000
83.9000
83.9000
960
Apr 24, 2026
90.0000
90.0000
86.7000
87.1000
87.1000
638
Apr 23, 2026
87.0000
92.0000
87.0000
88.9000
88.9000
435
Apr 22, 2026
93.2000
93.2000
86.5000
87.4000
87.4000
202
Apr 21, 2026
92.0000
96.0000
88.5000
88.5000
88.5000
203
Apr 20, 2026
86.0000
92.0000
86.0000
92.0000
92.0000
382
Apr 17, 2026
91.4000
93.0000
86.0000
86.0000
86.0000
245
Apr 16, 2026
87.4000
90.9000
87.0000
90.9000
90.9000
873
Apr 15, 2026
90.8000
93.5000
89.0000
89.2000
89.2000
916
Apr 14, 2026
91.0000
91.0000
88.0000
89.9000
89.9000
306
Apr 13, 2026
94.0000
96.0000
91.0000
91.0000
91.0000
71
Apr 10, 2026
95.0000
96.5000
91.0000
93.5000
93.5000
270
Apr 9, 2026
98.5000
98.5000
95.0000
95.0000
95.0000
105
Apr 8, 2026
100.1000
102.0000
96.0000
96.4000
96.4000
241
Apr 7, 2026
97.0000
104.0000
97.0000
100.0000
100.0000
170
Apr 6, 2026
97.0000
104.0000
96.0000
104.0000
104.0000
769
Apr 2, 2026
95.6000
102.0000
95.6000
101.0000
101.0000
485
Apr 1, 2026
95.0000
102.0000
95.0000
101.0000
101.0000
500
Mar 31, 2026
97.2000
99.6000
97.0000
97.6000
97.6000
261
Mar 30, 2026
99.0000
100.0000
95.0000
99.0000
99.0000
527
Mar 27, 2026
102.0000
103.0000
96.0000
99.0000
99.0000
527
Mar 26, 2026
97.4000
105.0000
97.4000
104.0000
104.0000
1,285
Mar 25, 2026
97.7000
101.0000
91.1000
101.0000
101.0000
291
Mar 24, 2026
98.0000
100.0000
88.0000
96.5000
96.5000
611
Mar 23, 2026
107.0000
107.0000
80.6000
98.6000
98.6000
2,352
Mar 20, 2026
83.4000
108.0000
83.4000
108.0000
108.0000
14,274
Mar 19, 2026
79.0000
95.0000
77.0000
90.8000
90.8000
3,901
Mar 18, 2026
73.7000
80.0000
71.3000
80.0000
80.0000
669
Mar 17, 2026
72.0000
77.5000
67.1000
77.4000
77.4000
2,086
Mar 16, 2026
65.0000
84.0000
62.0000
69.6000
69.6000
2,906
Mar 13, 2026
62.0000
69.9000
59.0000
66.3000
66.3000
1,405
Mar 12, 2026
75.0000
75.7000
52.6000
64.6000
64.6000
10,897
Mar 11, 2026
86.6000
88.6000
86.0000
86.0000
86.0000
409
Mar 10, 2026
82.1000
88.9000
82.1000
86.6000
86.6000
344
Mar 9, 2026
83.7000
89.0000
80.5000
86.8000
86.8000
1,023
Mar 6, 2026
87.2000
87.6000
84.0000
84.0000
84.0000
174
Mar 5, 2026
86.8000
89.6000
85.7000
85.9000
85.9000
531
Mar 4, 2026
82.2000
88.0000
82.2000
85.5000
85.5000
776
Mar 3, 2026
86.1000
88.0000
79.4000
82.2000
82.2000
1,985
Mar 2, 2026
91.9000
91.9000
86.8000
87.6000
87.6000
368
Feb 27, 2026
95.7000
97.8000
88.1000
88.2000
88.2000
839
Feb 26, 2026
92.4000
103.0000
90.2000
101.0000
101.0000
9,907
Feb 25, 2026
86.0000
95.8000
86.0000
92.0000
92.0000
1,863
Feb 24, 2026
88.5000
88.5000
84.5000
86.0000
86.0000
455
Feb 23, 2026
86.3000
90.1000
86.3000
88.5000
88.5000
844
Feb 20, 2026
91.4000
91.4000
88.5000
90.1000
90.1000
374
Feb 19, 2026
88.0000
95.0000
88.0000
91.6000
91.6000
1,447
Feb 18, 2026
87.5000
93.0000
87.4000
92.2000
92.2000
586
Feb 17, 2026
88.9000
90.9000
87.5000
88.7000
88.7000
748
Feb 13, 2026
90.1000
92.0000
84.2000
89.5000
89.5000
689
Feb 12, 2026
91.0000
92.1000
88.8000
91.1000
91.1000
388
Feb 11, 2026
92.9000
93.5000
90.0000
92.0000
92.0000
961
Feb 10, 2026
91.1000
93.5000
87.7000
93.3000
93.3000
1,309
Feb 9, 2026
87.3000
95.0000
84.2000
92.5000
92.5000
1,009
Feb 6, 2026
82.2000
93.0000
82.2000
90.0000
90.0000
1,199
Feb 5, 2026
80.0000
85.5000
80.0000
82.5000
82.5000
1,383
Feb 4, 2026
83.3000
86.8000
82.6000
84.3000
84.3000
861
Feb 3, 2026
87.3000
90.0000
81.4000
84.6000
84.6000
1,067
Feb 2, 2026
89.0000
89.1000
87.0000
87.3000
87.3000
412
Jan 30, 2026
94.0000
96.2000
86.7000
88.2000
88.2000
755
Jan 29, 2026
91.8000
96.5000
88.1000
91.3000
91.3000
1,590
Jan 28, 2026
90.0000
94.9000
88.0000
91.8000
91.8000
935
Jan 27, 2026
86.0000
93.2000
86.0000
90.0000
90.0000
1,213
Jan 26, 2026
90.7000
92.6000
86.6000
86.6000
86.6000
1,144
Jan 23, 2026
97.5000
99.0000
92.6000
92.6000
92.6000
967
Jan 22, 2026
97.9000
102.0000
96.7000
99.4000
99.4000
3,453
Jan 21, 2026
96.8000
102.0000
96.7000
99.7000
99.7000
886
Jan 20, 2026
96.0000
102.0000
96.0000
97.9000
97.9000
1,203
Jan 16, 2026
94.2000
100.0000
94.2000
98.4000
98.4000
425
Jan 15, 2026
101.5000
101.5000
94.8000
95.9000
95.9000
1,069
Jan 14, 2026
108.0000
109.0000
101.5000
102.0000
102.0000
1,751
Jan 13, 2026
105.0000
112.0000
102.2000
111.0000
111.0000
14,041
Jan 12, 2026
94.0000
104.0000
93.0000
99.0000
99.0000
11,962
Jan 9, 2026
94.3000
94.3000
91.3000
92.6000
92.6000
1,046
Jan 8, 2026
95.1000
96.6000
92.8000
95.9000
95.9000
1,566
Jan 7, 2026
91.3000
95.1000
91.3000
94.2000
94.2000
1,079
Jan 6, 2026
93.0000
95.7000
91.2000
94.3000
94.3000
1,240
Jan 5, 2026
93.8000
96.6000
92.0000
95.9000
95.9000
3,172
Jan 2, 2026
88.0000
94.5000
88.0000
93.8000
93.8000
2,696
Dec 31, 2025
88.0000
90.0000
86.0000
90.0000
90.0000
2,163
Dec 30, 2025
85.7000
92.0000
85.7000
88.0000
88.0000
1,499
Dec 29, 2025
90.0000
90.7000
86.1000
88.2000
88.2000
2,115
Dec 26, 2025
92.5000
93.0000
90.2000
91.4000
91.4000
2,238
Dec 24, 2025
89.0000
94.0000
89.0000
93.0000
93.0000
2,266
Dec 23, 2025
89.4000
94.0000
87.5000
91.4000
91.4000
1,780
Dec 22, 2025
89.4000
91.6000
84.1000
90.5000
90.5000
2,367
Dec 19, 2025
83.1000
90.9000
83.1000
89.3000
89.3000
3,071
Dec 18, 2025
86.6000
86.8000
81.8000
81.9000
81.9000
1,879
Dec 17, 2025
88.7000
91.0000
84.3000
84.3000
84.3000
972
Dec 16, 2025
86.0000
89.0000
83.4000
87.3000
87.3000
1,072
Dec 15, 2025
83.8000
86.6000
81.0000
84.0000
84.0000
1,154
Dec 12, 2025
87.1000
88.0000
83.2000
83.2000
83.2000
787
Dec 11, 2025
91.0000
92.0000
85.0000
85.0000
85.0000
852
Dec 10, 2025
95.6000
96.0000
93.0000
93.0000
93.0000
787
Dec 9, 2025
96.0000
98.0000
93.1000
95.6000
95.6000
1,298
Dec 8, 2025
92.2000
96.9000
91.0000
96.2000
96.2000
1,543
Dec 5, 2025
91.0000
99.0000
91.0000
91.7000
91.7000
6,110
Dec 4, 2025
87.5000
96.5000
87.5000
96.2000
96.2000
1,153
Dec 3, 2025
89.7000
89.7000
85.5000
87.1000
87.1000
1,151
Dec 2, 2025
98.7000
98.7000
88.0000
89.3000
89.3000
2,898
Dec 1, 2025
97.1000
104.0000
93.5000
102.0000
102.0000
20,758
Nov 28, 2025
86.0000
99.5000
82.6000
98.0000
98.0000
12,998
Nov 26, 2025
80.0000
85.4000
79.1000
84.2000
84.2000
1,683
Nov 25, 2025
82.2000
82.2000
77.8000
79.1000
79.1000
2,005
Nov 24, 2025
82.0000
84.0000
78.6000
83.2000
83.2000
1,516
Nov 21, 2025
78.6000
83.0000
77.2000
82.0000
82.0000
795
Nov 20, 2025
82.1000
82.5000
76.8000
79.6000
79.6000
1,441
Nov 19, 2025
81.0000
84.2000
77.0000
80.2000
80.2000
4,757
Nov 18, 2025
81.4000
84.2000
81.0000
81.9000
81.9000
1,551
Nov 17, 2025
82.0000
89.3000
80.4000
81.6000
81.6000
4,383
Nov 14, 2025
83.0000
89.0000
83.0000
84.3000
84.3000
2,486
Nov 13, 2025
87.2000
92.5000
87.2000
89.9000
89.9000
2,135
Nov 12, 2025
88.1000
90.7000
85.0000
87.0000
87.0000
1,605
Nov 11, 2025
89.0000
89.4000
86.1000
88.1000
88.1000
439
Nov 10, 2025
88.6000
89.0000
85.1000
88.4000
88.4000
786
Nov 7, 2025
82.6000
89.0000
82.6000
88.6000
88.6000
1,581
Nov 6, 2025
83.8000
85.6000
81.2000
81.8000
81.8000
1,855
Nov 5, 2025
81.0000
86.4000
81.0000
84.6000
84.6000
1,092
Nov 4, 2025
84.0000
86.5000
83.0000
84.0000
84.0000
1,293
Nov 3, 2025
89.0000
91.8000
87.2000
89.2000
89.2000
1,564
