Dark

YHC
LQR House Inc. Common Stock
stock NASDAQ

Market Open

Sep 4, 2025 12:03:55 PM EDT

0.8100USD+1.156%(+0.0100)295,795

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 4, 2025 9:26:30 AM EDT

0.8099USD+0.696%(+0.0056)8,225

After-hours

Sep 3, 2025 4:03:30 PM EDT

0.8002USD-0.510%(-0.0041)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-04	0.8000	0.830000	0.800000	0.8100	-0.123%	295,795	0.000%
2025-09-03	0.7991	0.828400	0.780100	0.8110	+0.086%	354,222	-0.123%
2025-09-02	0.8730	0.886300	0.792300	0.8103	-6.690%	844,068	-0.037%
2025-08-29	0.8891	0.899900	0.863000	0.8684	-2.646%	302,970	-6.725%
2025-08-28	0.9050	0.917312	0.882893	0.8920	-0.022%	379,078	-9.193%
2025-08-27	0.8771	0.912300	0.870100	0.8922	+0.247%	243,405	-9.213%
2025-08-26	0.9206	0.939900	0.875900	0.8900	-2.923%	340,846	-8.989%
2025-08-25	0.9400	0.940000	0.882900	0.9168	-3.220%	581,594	-11.649%
2025-08-22	0.8730	0.950000	0.870100	0.9473	+5.844%	569,803	-14.494%
2025-08-21	0.8600	0.919899	0.860000	0.8950	-0.952%	440,397	-9.497%
2025-08-20	0.8910	0.924900	0.870300	0.9036	+2.009%	740,918	-10.359%
2025-08-19	0.9100	0.946400	0.870000	0.8858	-6.036%	1,010,091	-8.557%
2025-08-18	0.9148	0.963400	0.898000	0.9427	+4.269%	1,093,833	-14.077%
2025-08-15	0.9075	0.919001	0.867200	0.9041	-3.305%	1,281,812	-10.408%
2025-08-14	0.9302	0.939500	0.900000	0.9350	+1.059%	916,535	-13.369%
2025-08-13	0.9800	1.000000	0.893000	0.9252	-9.294%	1,504,152	-12.451%
2025-08-12	0.9120	1.025000	0.912000	1.0200	+8.939%	1,792,102	-20.588%
2025-08-11	0.9110	0.985900	0.911000	0.9363	-0.489%	1,855,618	-13.489%
2025-08-08	0.9851	0.985100	0.910000	0.9409	-12.065%	3,805,460	-13.912%
2025-08-07	1.7700	1.780000	0.920000	1.0700	-10.833%	118,707,283	-24.299%
2025-08-06	1.3300	1.360000	1.180000	1.2000	-8.397%	524,400	-32.500%
2025-08-05	1.2100	1.340000	1.160000	1.3100	+7.377%	655,298	-38.168%
2025-08-04	1.3200	1.320000	1.200000	1.2200	-3.937%	553,630	-33.607%
2025-08-01	1.3900	1.390000	1.240000	1.2700	-9.286%	864,688	-36.220%
2025-07-31	1.4300	1.430000	1.350000	1.4000	-2.778%	814,337	-42.143%
2025-07-30	1.5800	1.610000	1.410000	1.4400	-9.434%	886,430	-43.750%
2025-07-29	1.6900	1.730000	1.550000	1.5900	-2.454%	1,488,309	-49.057%
2025-07-28	1.8500	1.900000	1.600000	1.6300	-8.427%	2,444,493	-50.307%
2025-07-25	1.6000	1.900000	1.600000	1.7800	+14.103%	2,569,842	-54.494%
2025-07-24	1.7400	1.779200	1.520000	1.5600	-14.754%	1,216,828	-48.077%
2025-07-23	1.8100	1.950000	1.740000	1.8300	+5.780%	1,378,475	-55.738%
2025-07-22	1.6900	1.920000	1.650000	1.7300	+3.593%	1,875,564	-53.179%
2025-07-21	2.2500	2.270000	1.510000	1.6700	-29.832%	5,000,745	-51.497%
2025-07-18	2.5800	2.930000	2.110100	2.3800	-63.775%	9,934,805	-65.966%
2025-07-17	8.9600	9.000000	5.770000	6.5700	-38.770%	21,558,708	-87.671%
2025-07-16	4.6100	11.140000	4.170000	10.7300	+171.646%	49,704,935	-92.451%
2025-07-15	3.4600	4.229600	2.950000	3.9500	-14.130%	3,573,135	-79.494%
2025-07-14	3.5000	4.940000	3.060000	4.6000	+76.923%	42,931,997	-82.391%
2025-07-11	2.2800	2.970000	2.080000	2.6000	+31.313%	7,175,889	-68.846%
2025-07-10	1.9100	2.020000	1.890100	1.9800	+2.591%	135,843	-59.091%
2025-07-09	1.9200	1.958300	1.860000	1.9300	-2.030%	59,159	-58.031%
2025-07-08	1.9700	2.020000	1.810000	1.9700	+0.510%	166,074	-58.883%
2025-07-07	1.9300	2.050000	1.670000	1.9600	+2.618%	661,565	-58.673%
2025-07-03	1.6200	1.910000	1.590000	1.9100	+18.634%	240,310	-57.592%
2025-07-02	1.9400	1.940000	1.544600	1.6100	-19.500%	271,451	-49.689%
2025-07-01	1.5000	2.020000	1.460600	2.0000	+36.054%	1,621,334	-59.500%
2025-06-30	1.3000	1.520000	1.270000	1.4700	+13.514%	460,871	-44.898%
2025-06-27	1.3000	1.360000	1.270000	1.2950	-1.145%	287,357	-37.452%
2025-06-26	1.1800	1.310000	1.180000	1.3100	+8.264%	117,732	-38.168%
2025-06-25	1.2400	1.270000	1.210000	1.2100	-2.419%	80,532	-33.058%
2025-06-24	1.2200	1.240000	1.205000	1.2400	+1.639%	37,432	-34.677%
2025-06-23	1.2200	1.270000	1.210000	1.2200	-3.175%	86,860	-33.607%
2025-06-20	1.3300	1.330000	1.260000	1.2600	-4.545%	62,272	-35.714%
2025-06-18	1.2100	1.349700	1.210000	1.3200	+1.538%	106,360	-38.636%
2025-06-17	1.2000	1.350000	1.160000	1.3000	+7.438%	198,599	-37.692%
2025-06-16	1.1400	1.240000	1.130000	1.2100	0.000%	248,280	-33.058%
2025-06-13	1.2050	1.290000	1.170000	1.2100	-5.469%	333,250	-33.058%
2025-06-12	1.4000	1.410000	1.260000	1.2800	-4.478%	11,039,487	-36.719%
2025-06-11	1.2800	1.359900	1.280000	1.3400	+3.876%	55,336	-39.552%
2025-06-10	1.3800	1.384400	1.280000	1.2900	-7.194%	94,337	-37.209%
2025-06-09	1.3800	1.415000	1.350300	1.3900	-0.714%	50,053	-41.727%
2025-06-06	1.3700	1.500000	1.300000	1.4000	+2.941%	160,404	-42.143%
2025-06-05	1.3800	1.380000	1.290000	1.3600	-5.556%	910,152	-40.441%
2025-06-04	1.2400	1.445000	1.240000	1.4400	+10.769%	179,376	-43.750%
2025-06-03	1.2300	1.315000	1.230000	1.3000	+2.362%	67,310	-37.692%
2025-06-02	1.3400	1.340000	1.250000	1.2700	-0.781%	72,984	-36.220%
2025-05-30	1.3600	1.370000	1.210000	1.2800	-5.185%	130,992	-36.719%
2025-05-29	1.3200	1.420000	1.320000	1.3500	+0.746%	158,517	-40.000%
2025-05-28	1.3000	1.340000	1.270000	1.3400	+4.688%	153,250	-39.552%
2025-05-27	1.2900	1.330000	1.260100	1.2800	-3.030%	138,719	-36.719%
2025-05-23	1.3500	1.360000	1.280000	1.3200	-4.348%	153,095	-38.636%
2025-05-22	1.3900	1.419900	1.340000	1.3800	-3.497%	116,277	-41.304%
2025-05-21	1.4400	1.500000	1.380000	1.4300	-2.055%	180,911	-43.357%
2025-05-20	1.4900	1.570000	1.420000	1.4600	-3.311%	118,913	-44.521%
2025-05-19	1.5400	1.570000	1.300000	1.5100	-2.581%	272,777	-46.358%
2025-05-16	1.4300	1.584000	1.385400	1.5500	+9.929%	250,736	-47.742%
2025-05-15	1.4700	1.470000	1.380300	1.4100	-9.615%	244,918	-42.553%
2025-05-14	1.5700	1.650000	1.320000	1.5600	-0.637%	801,414	-48.077%
2025-05-13	1.8000	1.910000	1.570000	1.5700	-28.311%	1,493,886	-48.408%
2025-05-12	3.8500	7.700000	1.850000	2.1900	+10.050%	60,880,008	-63.014%
2025-05-09	1.8900	2.250000	1.843400	1.9900	+5.851%	2,474,786	-59.296%
2025-05-08	1.8200	1.931100	1.810000	1.8800	+1.622%	23,695	-56.915%
2025-05-07	1.8650	1.910000	1.760000	1.8500	-2.632%	45,935	-56.216%
2025-05-06	1.9500	1.974600	1.850000	1.9000	-3.061%	46,345	-57.368%
2025-05-05	2.0800	2.167000	1.910000	1.9600	-6.220%	101,074	-58.673%
2025-05-02	1.8600	2.480000	1.800000	2.0900	+12.366%	351,558	-61.244%
2025-05-01	1.9100	1.940000	1.830000	1.8600	-4.615%	54,563	-56.452%
2025-04-30	2.1000	2.100000	1.930000	1.9500	-8.879%	116,594	-58.462%
2025-04-29	2.1700	2.240000	2.120000	2.1400	-4.040%	37,957	-62.150%
2025-04-28	2.3400	2.340000	2.060500	2.2301	-4.697%	113,698	-63.679%
2025-04-25	2.6500	2.888700	2.310000	2.3400	-12.360%	256,010	-65.385%
2025-04-24	2.7700	2.830000	2.400000	2.6700	-5.986%	266,219	-69.663%
2025-04-23	3.0200	3.090000	2.600100	2.8400	-0.699%	143,184	-71.479%
2025-04-22	3.3200	3.519900	2.690000	2.8600	-22.625%	337,612	-71.678%
2025-04-21	4.0200	4.669500	3.189300	3.6963	-14.832%	167,084	-78.086%
2025-04-17	4.2560	4.420500	4.060000	4.3400	-5.054%	45,209	-81.336%
2025-04-16	5.1765	5.600000	4.375000	4.5710	-31.623%	86,108	-82.280%
2025-04-15	6.6500	6.797000	6.422500	6.6850	+2.688%	16,265	-87.883%
2025-04-14	6.3350	6.755000	6.153000	6.5100	+2.198%	15,094	-87.558%
2025-04-11	6.0550	6.601000	6.006000	6.3700	+2.420%	22,871	-87.284%
2025-04-10	5.8100	6.275500	5.810000	6.2195	+6.471%	28,224	-86.976%
2025-04-09	5.2500	6.121500	5.001500	5.8415	+2.393%	30,655	-86.134%
2025-04-08	5.9500	6.538000	5.530000	5.7050	+1.305%	69,462	-85.802%
2025-04-07	4.5500	5.712000	4.550000	5.6315	+3.740%	64,613	-85.617%
2025-04-04	5.5930	5.600000	4.900000	5.4285	-3.063%	67,865	-85.079%
2025-04-03	5.9430	6.104000	5.008500	5.6000	-11.111%	89,628	-85.536%
2025-04-02	6.4750	6.517000	6.013000	6.3000	-5.313%	80,712	-87.143%
2025-04-01	6.6885	7.031500	6.513500	6.6535	-4.950%	88,152	-87.826%
2025-03-31	7.2905	7.350000	6.475000	7.0000	-7.749%	119,680	-88.429%
2025-03-28	7.7350	8.085000	7.105000	7.5880	-1.900%	86,570	-89.325%
2025-03-27	8.7570	8.760500	7.392000	7.7350	-10.236%	162,341	-89.528%
2025-03-26	8.4035	9.177000	8.403500	8.6170	+2.498%	141,999	-90.600%
2025-03-25	8.5890	8.925000	7.875000	8.4070	-8.356%	184,847	-90.365%
2025-03-24	14.3465	14.675500	8.400000	9.1735	-34.475%	864,098	-91.170%
2025-03-21	84.0000	84.700000	12.824000	14.0000	-82.379%	1,094,777	-94.214%
2025-03-20	91.3500	96.600000	79.450000	79.4500	-12.692%	62,373	-98.980%
2025-03-19	82.6000	98.000000	81.550000	91.0000	+6.996%	47,574	-99.110%
2025-03-18	75.6700	88.200000	70.700000	85.0500	+14.623%	58,925	-99.048%
2025-03-17	64.7500	77.000000	60.900000	74.2000	+12.169%	56,603	-98.908%
2025-03-14	67.3260	70.000000	63.175000	66.1500	+2.162%	41,231	-98.776%
2025-03-13	69.6500	72.800000	60.200000	64.7500	-8.416%	38,739	-98.749%
2025-03-12	54.9500	73.500000	54.950000	70.7000	+26.250%	52,397	-98.854%
2025-03-11	70.7000	71.400000	56.000000	56.0000	-19.192%	9,437	-98.554%
2025-03-10	65.1000	73.500000	64.400000	69.3000	+1.020%	10,893	-98.831%
2025-03-07	63.7000	70.000000	60.550000	68.6000	+5.946%	8,084	-98.819%
2025-03-06	65.1000	67.550000	63.350000	64.7500	-5.128%	2,648	-98.749%
2025-03-05	59.5000	68.950000	53.900000	68.2500	+12.069%	108,294	-98.813%
2025-03-04	56.0000	61.652500	56.000000	60.9000	+6.098%	3,300	-98.670%
2025-03-03	52.8500	61.250000	52.500000	57.4000	+5.806%	5,789	-98.589%
2025-02-28	55.3000	64.050000	48.300000	54.2500	+3.333%	40,070	-98.507%
2025-02-27	47.2500	53.900000	45.850000	52.5000	+8.696%	4,776	-98.457%
2025-02-26	45.1500	56.700000	41.300000	48.3000	-0.719%	11,012	-98.323%
2025-02-25	47.9500	49.350000	44.100000	48.6500	-1.418%	3,131	-98.335%
2025-02-24	40.6000	53.550000	40.250000	49.3500	+22.609%	14,450	-98.359%
2025-02-21	38.1500	41.300000	35.745500	40.2500	+8.491%	2,816	-97.988%
2025-02-20	37.8000	38.850000	36.050000	37.1000	-1.861%	794	-97.817%
2025-02-19	39.4170	39.896500	37.100000	37.8035	+0.009%	961	-97.857%
2025-02-18	36.7500	39.900000	36.750000	37.8000	+2.857%	1,837	-97.857%
2025-02-14	35.0000	38.500000	35.000000	36.7500	-0.943%	1,645	-97.796%
2025-02-13	39.5500	43.400000	34.762000	37.1000	-7.826%	4,501	-97.817%
2025-02-12	29.7500	43.050000	29.750000	40.2500	+37.890%	33,390	-97.988%
2025-02-11	29.0850	30.075500	28.434000	29.1900	-3.023%	650	-97.225%
2025-02-10	29.4000	31.500000	28.700000	30.1000	+1.176%	668	-97.309%
2025-02-07	30.8000	31.465000	28.948500	29.7500	+4.654%	669	-97.277%
2025-02-06	30.4500	31.499700	27.300000	28.4270	-5.558%	2,321	-97.151%
2025-02-05	38.1500	39.490500	28.700000	30.1000	-16.505%	5,917	-97.309%
2025-02-04	35.3500	39.200000	35.203000	36.0500	-6.364%	1,251	-97.753%
2025-02-03	38.5000	39.896500	35.000000	38.5000	-3.509%	1,830	-97.896%
2025-01-31	44.1000	44.100000	39.200000	39.9000	-8.065%	905	-97.970%
2025-01-30	42.7000	44.800000	40.663000	43.4000	+2.479%	964	-98.134%
2025-01-29	42.0000	43.400000	42.000000	42.3500	-2.419%	341	-98.087%
2025-01-28	40.2500	43.750000	40.250000	43.4000	+5.085%	353	-98.134%
2025-01-27	43.7500	44.800000	40.250000	41.3000	-7.813%	1,915	-98.039%
2025-01-24	48.8355	48.835500	44.275000	44.8000	-3.759%	1,090	-98.192%
2025-01-23	45.1500	48.198500	40.600000	46.5500	+3.101%	1,405	-98.260%
2025-01-22	45.8500	46.742500	41.650000	45.1500	-3.008%	1,588	-98.206%
2025-01-21	48.6500	49.000000	46.025000	46.5500	-2.206%	1,626	-98.260%
2025-01-17	48.6500	49.294000	46.550000	47.6000	-2.158%	1,068	-98.298%
2025-01-16	48.6500	49.000000	46.200000	48.6500	0.000%	1,678	-98.335%
2025-01-15	50.7500	52.675000	48.300000	48.6500	-4.795%	2,937	-98.335%
2025-01-14	52.8500	55.300000	50.750000	51.1000	0.000%	2,057	-98.415%
2025-01-13	50.0500	56.350000	50.050000	51.1000	-2.667%	4,062	-98.415%
2025-01-10	59.1500	59.150000	52.150000	52.5000	-11.243%	6,059	-98.457%
2025-01-08	61.9500	61.950000	57.400000	59.1500	-3.977%	3,959	-98.631%
2025-01-07	57.4000	63.700000	56.833000	61.6000	+7.317%	9,311	-98.685%
2025-01-06	57.4000	60.900000	54.351500	57.4000	-1.796%	7,567	-98.589%
2025-01-03	52.8500	58.800000	51.800000	58.4500	+12.838%	7,955	-98.614%
2025-01-02	46.2000	53.900000	46.200000	51.8000	+9.630%	7,363	-98.436%
2024-12-31	46.9000	52.500000	44.100000	47.2500	+0.746%	5,138	-98.286%
2024-12-30	47.9500	58.100000	43.050000	46.9000	+0.752%	8,876	-98.273%
2024-12-27	44.4500	49.000000	44.450000	46.5500	+4.724%	7,078	-98.260%
2024-12-26	37.8000	75.600000	36.029000	44.4500	+20.379%	95,567	-98.178%
2024-12-24	35.7000	38.360000	31.146500	36.9250	-4.955%	12,855	-97.806%
2024-12-23	62.3000	64.316000	36.750000	38.8500	-36.571%	36,683	-97.915%
2024-12-20	56.7000	61.600000	56.700000	61.2500	+10.063%	16,114	-98.678%
2024-12-19	65.1000	65.100000	54.250000	55.6500	-2.454%	13,855	-98.544%
2024-12-18	61.6000	72.800000	57.050000	57.0500	+5.161%	36,250	-98.580%
2024-12-17	47.9500	57.050000	47.911500	54.2500	+19.231%	23,469	-98.507%
2024-12-16	44.1000	50.050000	33.582500	45.5000	0.000%	41,489	-98.220%

.dark-mode .B87kcN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B87kcN{ color: #333333; background-color: white; border: 2px solid #333333; }YHCLQR House Inc. Common Stockstock NASDAQ

YHC
LQR House Inc. Common Stock
stock NASDAQ