Dark

YHC
LQR House Inc. Common Stock
stock NASDAQ

At Close

Jul 17, 2025 3:59:55 PM EDT

6.58USD-38.562%(-4.13)16,538,738

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2025 9:28:30 AM EDT

8.89USD-16.993%(-1.82)595,919

After-hours

Jul 17, 2025 4:58:30 PM EDT

2.90USD-55.927%(-3.68)3,687,757

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	8.9600	9.0000	5.7700	6.5700	-38.770%	21,558,708	0.000%
2025-07-16	4.6100	11.1400	4.1700	10.7300	+171.646%	49,704,935	-38.770%
2025-07-15	3.4600	4.2296	2.9500	3.9500	-14.130%	3,573,135	+66.329%
2025-07-14	3.5000	4.9400	3.0600	4.6000	+76.923%	42,931,997	+42.826%
2025-07-11	2.2800	2.9700	2.0800	2.6000	+31.313%	7,175,889	+152.692%
2025-07-10	1.9100	2.0200	1.8901	1.9800	+2.591%	135,843	+231.818%
2025-07-09	1.9200	1.9583	1.8600	1.9300	-2.030%	59,159	+240.415%
2025-07-08	1.9700	2.0200	1.8100	1.9700	+0.510%	166,074	+233.503%
2025-07-07	1.9300	2.0500	1.6700	1.9600	+2.618%	661,565	+235.204%
2025-07-03	1.6200	1.9100	1.5900	1.9100	+18.634%	240,310	+243.979%
2025-07-02	1.9400	1.9400	1.5446	1.6100	-19.500%	271,451	+308.075%
2025-07-01	1.5000	2.0200	1.4606	2.0000	+36.054%	1,621,334	+228.500%
2025-06-30	1.3000	1.5200	1.2700	1.4700	+13.514%	460,871	+346.939%
2025-06-27	1.3000	1.3600	1.2700	1.2950	-1.145%	287,357	+407.336%
2025-06-26	1.1800	1.3100	1.1800	1.3100	+8.264%	117,732	+401.527%
2025-06-25	1.2400	1.2700	1.2100	1.2100	-2.419%	80,532	+442.975%
2025-06-24	1.2200	1.2400	1.2050	1.2400	+1.639%	37,432	+429.839%
2025-06-23	1.2200	1.2700	1.2100	1.2200	-3.175%	86,860	+438.525%
2025-06-20	1.3300	1.3300	1.2600	1.2600	-4.545%	62,272	+421.429%
2025-06-18	1.2100	1.3497	1.2100	1.3200	+1.538%	106,360	+397.727%
2025-06-17	1.2000	1.3500	1.1600	1.3000	+7.438%	198,599	+405.385%
2025-06-16	1.1400	1.2400	1.1300	1.2100	0.000%	248,280	+442.975%
2025-06-13	1.2050	1.2900	1.1700	1.2100	-5.469%	333,250	+442.975%
2025-06-12	1.4000	1.4100	1.2600	1.2800	-4.478%	11,039,487	+413.281%
2025-06-11	1.2800	1.3599	1.2800	1.3400	+3.876%	55,336	+390.299%
2025-06-10	1.3800	1.3844	1.2800	1.2900	-7.194%	94,337	+409.302%
2025-06-09	1.3800	1.4150	1.3503	1.3900	-0.714%	50,053	+372.662%
2025-06-06	1.3700	1.5000	1.3000	1.4000	+2.941%	160,404	+369.286%
2025-06-05	1.3800	1.3800	1.2900	1.3600	-5.556%	910,152	+383.088%
2025-06-04	1.2400	1.4450	1.2400	1.4400	+10.769%	179,376	+356.250%
2025-06-03	1.2300	1.3150	1.2300	1.3000	+2.362%	67,310	+405.385%
2025-06-02	1.3400	1.3400	1.2500	1.2700	-0.781%	72,984	+417.323%
2025-05-30	1.3600	1.3700	1.2100	1.2800	-5.185%	130,992	+413.281%
2025-05-29	1.3200	1.4200	1.3200	1.3500	+0.746%	158,517	+386.667%
2025-05-28	1.3000	1.3400	1.2700	1.3400	+4.688%	153,250	+390.299%
2025-05-27	1.2900	1.3300	1.2601	1.2800	-3.030%	138,719	+413.281%
2025-05-23	1.3500	1.3600	1.2800	1.3200	-4.348%	153,095	+397.727%
2025-05-22	1.3900	1.4199	1.3400	1.3800	-3.497%	116,277	+376.087%
2025-05-21	1.4400	1.5000	1.3800	1.4300	-2.055%	180,911	+359.441%
2025-05-20	1.4900	1.5700	1.4200	1.4600	-3.311%	118,913	+350.000%
2025-05-19	1.5400	1.5700	1.3000	1.5100	-2.581%	272,777	+335.099%
2025-05-16	1.4300	1.5840	1.3854	1.5500	+9.929%	250,736	+323.871%
2025-05-15	1.4700	1.4700	1.3803	1.4100	-9.615%	244,918	+365.957%
2025-05-14	1.5700	1.6500	1.3200	1.5600	-0.637%	801,414	+321.154%
2025-05-13	1.8000	1.9100	1.5700	1.5700	-28.311%	1,493,886	+318.471%
2025-05-12	3.8500	7.7000	1.8500	2.1900	+10.050%	60,880,008	+200.000%
2025-05-09	1.8900	2.2500	1.8434	1.9900	+5.851%	2,474,786	+230.151%
2025-05-08	1.8200	1.9311	1.8100	1.8800	+1.622%	23,695	+249.468%
2025-05-07	1.8650	1.9100	1.7600	1.8500	-2.632%	45,935	+255.135%
2025-05-06	1.9500	1.9746	1.8500	1.9000	-3.061%	46,345	+245.789%
2025-05-05	2.0800	2.1670	1.9100	1.9600	-6.220%	101,074	+235.204%
2025-05-02	1.8600	2.4800	1.8000	2.0900	+12.366%	351,558	+214.354%
2025-05-01	1.9100	1.9400	1.8300	1.8600	-4.615%	54,563	+253.226%
2025-04-30	2.1000	2.1000	1.9300	1.9500	-8.879%	116,594	+236.923%
2025-04-29	2.1700	2.2400	2.1200	2.1400	-4.040%	37,957	+207.009%
2025-04-28	2.3400	2.3400	2.0605	2.2301	-4.697%	113,698	+194.606%
2025-04-25	2.6500	2.8887	2.3100	2.3400	-12.360%	256,010	+180.769%
2025-04-24	2.7700	2.8300	2.4000	2.6700	-5.986%	266,219	+146.067%
2025-04-23	3.0200	3.0900	2.6001	2.8400	-0.699%	143,184	+131.338%
2025-04-22	3.3200	3.5199	2.6900	2.8600	-22.625%	337,612	+129.720%
2025-04-21	4.0200	4.6695	3.1893	3.6963	-14.832%	167,084	+77.745%
2025-04-17	4.2560	4.4205	4.0600	4.3400	-5.054%	45,209	+51.382%
2025-04-16	5.1765	5.6000	4.3750	4.5710	-31.623%	86,108	+43.732%
2025-04-15	6.6500	6.7970	6.4225	6.6850	+2.688%	16,265	-1.720%
2025-04-14	6.3350	6.7550	6.1530	6.5100	+2.198%	15,094	+0.922%
2025-04-11	6.0550	6.6010	6.0060	6.3700	+2.420%	22,871	+3.140%
2025-04-10	5.8100	6.2755	5.8100	6.2195	+6.471%	28,224	+5.636%
2025-04-09	5.2500	6.1215	5.0015	5.8415	+2.393%	30,655	+12.471%
2025-04-08	5.9500	6.5380	5.5300	5.7050	+1.305%	69,462	+15.162%
2025-04-07	4.5500	5.7120	4.5500	5.6315	+3.740%	64,613	+16.665%
2025-04-04	5.5930	5.6000	4.9000	5.4285	-3.063%	67,865	+21.028%
2025-04-03	5.9430	6.1040	5.0085	5.6000	-11.111%	89,628	+17.321%
2025-04-02	6.4750	6.5170	6.0130	6.3000	-5.313%	80,712	+4.286%
2025-04-01	6.6885	7.0315	6.5135	6.6535	-4.950%	88,152	-1.255%
2025-03-31	7.2905	7.3500	6.4750	7.0000	-7.749%	119,680	-6.143%
2025-03-28	7.7350	8.0850	7.1050	7.5880	-1.900%	86,570	-13.416%
2025-03-27	8.7570	8.7605	7.3920	7.7350	-10.236%	162,341	-15.061%
2025-03-26	8.4035	9.1770	8.4035	8.6170	+2.498%	141,999	-23.755%
2025-03-25	8.5890	8.9250	7.8750	8.4070	-8.356%	184,847	-21.851%
2025-03-24	14.3465	14.6755	8.4000	9.1735	-34.475%	864,098	-28.381%
2025-03-21	84.0000	84.7000	12.8240	14.0000	-82.379%	1,094,777	-53.071%
2025-03-20	91.3500	96.6000	79.4500	79.4500	-12.692%	62,373	-91.731%
2025-03-19	82.6000	98.0000	81.5500	91.0000	+6.996%	47,574	-92.780%
2025-03-18	75.6700	88.2000	70.7000	85.0500	+14.623%	58,925	-92.275%
2025-03-17	64.7500	77.0000	60.9000	74.2000	+12.169%	56,603	-91.146%
2025-03-14	67.3260	70.0000	63.1750	66.1500	+2.162%	41,231	-90.068%
2025-03-13	69.6500	72.8000	60.2000	64.7500	-8.416%	38,739	-89.853%
2025-03-12	54.9500	73.5000	54.9500	70.7000	+26.250%	52,397	-90.707%
2025-03-11	70.7000	71.4000	56.0000	56.0000	-19.192%	9,437	-88.268%
2025-03-10	65.1000	73.5000	64.4000	69.3000	+1.020%	10,893	-90.519%
2025-03-07	63.7000	70.0000	60.5500	68.6000	+5.946%	8,084	-90.423%
2025-03-06	65.1000	67.5500	63.3500	64.7500	-5.128%	2,648	-89.853%
2025-03-05	59.5000	68.9500	53.9000	68.2500	+12.069%	108,294	-90.374%
2025-03-04	56.0000	61.6525	56.0000	60.9000	+6.098%	3,300	-89.212%
2025-03-03	52.8500	61.2500	52.5000	57.4000	+5.806%	5,789	-88.554%
2025-02-28	55.3000	64.0500	48.3000	54.2500	+3.333%	40,070	-87.889%
2025-02-27	47.2500	53.9000	45.8500	52.5000	+8.696%	4,776	-87.486%
2025-02-26	45.1500	56.7000	41.3000	48.3000	-0.719%	11,012	-86.398%
2025-02-25	47.9500	49.3500	44.1000	48.6500	-1.418%	3,131	-86.495%
2025-02-24	40.6000	53.5500	40.2500	49.3500	+22.609%	14,450	-86.687%
2025-02-21	38.1500	41.3000	35.7455	40.2500	+8.491%	2,816	-83.677%
2025-02-20	37.8000	38.8500	36.0500	37.1000	-1.861%	794	-82.291%
2025-02-19	39.4170	39.8965	37.1000	37.8035	+0.009%	961	-82.621%
2025-02-18	36.7500	39.9000	36.7500	37.8000	+2.857%	1,837	-82.619%
2025-02-14	35.0000	38.5000	35.0000	36.7500	-0.943%	1,645	-82.122%
2025-02-13	39.5500	43.4000	34.7620	37.1000	-7.826%	4,501	-82.291%
2025-02-12	29.7500	43.0500	29.7500	40.2500	+37.890%	33,390	-83.677%
2025-02-11	29.0850	30.0755	28.4340	29.1900	-3.023%	650	-77.492%
2025-02-10	29.4000	31.5000	28.7000	30.1000	+1.176%	668	-78.173%
2025-02-07	30.8000	31.4650	28.9485	29.7500	+4.654%	669	-77.916%
2025-02-06	30.4500	31.4997	27.3000	28.4270	-5.558%	2,321	-76.888%
2025-02-05	38.1500	39.4905	28.7000	30.1000	-16.505%	5,917	-78.173%
2025-02-04	35.3500	39.2000	35.2030	36.0500	-6.364%	1,251	-81.775%
2025-02-03	38.5000	39.8965	35.0000	38.5000	-3.509%	1,830	-82.935%
2025-01-31	44.1000	44.1000	39.2000	39.9000	-8.065%	905	-83.534%
2025-01-30	42.7000	44.8000	40.6630	43.4000	+2.479%	964	-84.862%
2025-01-29	42.0000	43.4000	42.0000	42.3500	-2.419%	341	-84.486%
2025-01-28	40.2500	43.7500	40.2500	43.4000	+5.085%	353	-84.862%
2025-01-27	43.7500	44.8000	40.2500	41.3000	-7.813%	1,915	-84.092%
2025-01-24	48.8355	48.8355	44.2750	44.8000	-3.759%	1,090	-85.335%
2025-01-23	45.1500	48.1985	40.6000	46.5500	+3.101%	1,405	-85.886%
2025-01-22	45.8500	46.7425	41.6500	45.1500	-3.008%	1,588	-85.449%
2025-01-21	48.6500	49.0000	46.0250	46.5500	-2.206%	1,626	-85.886%
2025-01-17	48.6500	49.2940	46.5500	47.6000	-2.158%	1,068	-86.197%
2025-01-16	48.6500	49.0000	46.2000	48.6500	0.000%	1,678	-86.495%
2025-01-15	50.7500	52.6750	48.3000	48.6500	-4.795%	2,937	-86.495%
2025-01-14	52.8500	55.3000	50.7500	51.1000	0.000%	2,057	-87.143%
2025-01-13	50.0500	56.3500	50.0500	51.1000	-2.667%	4,062	-87.143%
2025-01-10	59.1500	59.1500	52.1500	52.5000	-11.243%	6,059	-87.486%
2025-01-08	61.9500	61.9500	57.4000	59.1500	-3.977%	3,959	-88.893%
2025-01-07	57.4000	63.7000	56.8330	61.6000	+7.317%	9,311	-89.334%
2025-01-06	57.4000	60.9000	54.3515	57.4000	-1.796%	7,567	-88.554%
2025-01-03	52.8500	58.8000	51.8000	58.4500	+12.838%	7,955	-88.760%
2025-01-02	46.2000	53.9000	46.2000	51.8000	+9.630%	7,363	-87.317%
2024-12-31	46.9000	52.5000	44.1000	47.2500	+0.746%	5,138	-86.095%
2024-12-30	47.9500	58.1000	43.0500	46.9000	+0.752%	8,876	-85.991%
2024-12-27	44.4500	49.0000	44.4500	46.5500	+4.724%	7,078	-85.886%
2024-12-26	37.8000	75.6000	36.0290	44.4500	+20.379%	95,567	-85.219%
2024-12-24	35.7000	38.3600	31.1465	36.9250	-4.955%	12,855	-82.207%
2024-12-23	62.3000	64.3160	36.7500	38.8500	-36.571%	36,683	-83.089%
2024-12-20	56.7000	61.6000	56.7000	61.2500	+10.063%	16,114	-89.273%
2024-12-19	65.1000	65.1000	54.2500	55.6500	-2.454%	13,855	-88.194%
2024-12-18	61.6000	72.8000	57.0500	57.0500	+5.161%	36,250	-88.484%
2024-12-17	47.9500	57.0500	47.9115	54.2500	+19.231%	23,469	-87.889%
2024-12-16	44.1000	50.0500	33.5825	45.5000	0.000%	41,489	-85.560%

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

YHC
LQR House Inc. Common Stock
stock NASDAQ