Dark

YHC
LQR House Inc. Common Stock
stock NASDAQ

At Close

May 5, 2026 3:59:30 PM EDT

0.9033USD+1.483%(+0.0132)18,472

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 6, 2026 9:28:30 AM EDT

0.8860USD-1.915%(-0.0173)1,100

After-hours

May 4, 2026 4:16:30 PM EDT

0.8800USD-1.135%(-0.0101)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-05	0.880000	0.925000	0.847086	0.9033	+0.367%	24,413	0.000%
2026-05-04	0.871200	0.925600	0.870000	0.9000	+1.237%	34,604	+0.367%
2026-05-01	0.838100	0.900000	0.800000	0.8890	+6.812%	101,235	+1.609%
2026-04-30	0.832500	0.840000	0.815000	0.8323	+4.272%	13,304	+8.531%
2026-04-29	0.860000	0.875000	0.757400	0.7982	-1.176%	98,317	+13.167%
2026-04-28	0.857000	0.900000	0.807700	0.8077	-3.731%	84,540	+11.836%
2026-04-27	0.867200	0.899990	0.830100	0.8390	-3.685%	96,012	+7.664%
2026-04-24	0.899900	0.899900	0.866700	0.8711	-2.013%	63,833	+3.696%
2026-04-23	0.869600	0.920000	0.869600	0.8890	+1.763%	43,510	+1.609%
2026-04-22	0.931500	0.931500	0.865000	0.8736	-1.299%	20,193	+3.400%
2026-04-21	0.919900	0.960000	0.885000	0.8851	-3.783%	20,415	+2.056%
2026-04-20	0.860000	0.920000	0.860000	0.9199	+6.953%	38,211	-1.805%
2026-04-17	0.914000	0.929800	0.860000	0.8601	-5.390%	24,500	+5.023%
2026-04-16	0.874400	0.909100	0.870000	0.9091	+1.894%	87,520	-0.638%
2026-04-15	0.907800	0.935000	0.890000	0.8922	-0.701%	91,580	+1.244%
2026-04-14	0.910000	0.910000	0.880000	0.8985	-1.307%	30,570	+0.534%
2026-04-13	0.940000	0.960000	0.910100	0.9104	-2.631%	7,285	-0.780%
2026-04-10	0.950000	0.964550	0.910000	0.9350	-1.579%	27,425	-3.390%
2026-04-09	0.985100	0.985100	0.950000	0.9500	-1.452%	10,647	-4.916%
2026-04-08	1.000500	1.020000	0.960300	0.9640	-3.600%	24,117	-6.297%
2026-04-07	0.970000	1.040000	0.970000	1.0000	-3.846%	17,033	-9.670%
2026-04-06	0.970000	1.040000	0.960000	1.0400	+2.970%	76,938	-13.144%
2026-04-02	0.955600	1.020000	0.955600	1.0100	0.000%	48,902	-10.564%
2026-04-01	0.950000	1.020000	0.950000	1.0100	+3.505%	50,044	-10.564%
2026-03-31	0.971670	0.995800	0.970000	0.9758	-1.474%	26,067	-7.430%
2026-03-30	0.990000	1.000000	0.950100	0.9904	+0.040%	52,738	-8.794%
2026-03-27	1.020000	1.030000	0.960100	0.9900	-4.808%	52,744	-8.758%
2026-03-26	0.974400	1.050000	0.974400	1.0400	+2.970%	128,528	-13.144%
2026-03-25	0.977400	1.010000	0.910800	1.0100	+4.631%	29,243	-10.564%
2026-03-24	0.979700	1.000000	0.880000	0.9653	-2.089%	61,116	-6.423%
2026-03-23	1.070000	1.070000	0.806200	0.9859	-8.713%	235,182	-8.378%
2026-03-20	0.834400	1.080000	0.834400	1.0800	+18.917%	1,427,405	-16.361%
2026-03-19	0.790000	0.949900	0.770000	0.9082	+13.539%	390,121	-0.540%
2026-03-18	0.737400	0.799900	0.713188	0.7999	+3.346%	66,862	+12.927%
2026-03-17	0.719500	0.774850	0.671000	0.7740	+11.143%	208,933	+16.705%
2026-03-16	0.649800	0.839900	0.620300	0.6964	+5.022%	290,609	+29.710%
2026-03-13	0.620000	0.698600	0.590000	0.6631	+2.663%	140,471	+36.224%
2026-03-12	0.750000	0.757200	0.525500	0.6459	-24.904%	1,089,743	+39.851%
2026-03-11	0.866400	0.886000	0.860100	0.8601	-0.727%	42,664	+5.023%
2026-03-10	0.820800	0.888700	0.820800	0.8664	-0.127%	34,358	+4.259%
2026-03-09	0.836900	0.890000	0.804800	0.8675	+3.274%	102,296	+4.127%
2026-03-06	0.872000	0.875909	0.840000	0.8400	-2.223%	17,446	+7.536%
2026-03-05	0.867501	0.895686	0.857000	0.8591	+0.480%	55,144	+5.145%
2026-03-04	0.822000	0.880000	0.822000	0.8550	+4.015%	77,674	+5.649%
2026-03-03	0.861000	0.879990	0.794300	0.8220	-6.186%	198,472	+9.891%
2026-03-02	0.919200	0.919200	0.867800	0.8762	-0.635%	36,853	+3.093%
2026-02-27	0.956600	0.978250	0.881200	0.8818	-12.693%	83,904	+2.438%
2026-02-26	0.924000	1.030000	0.901700	1.0100	+9.783%	990,713	-10.564%
2026-02-25	0.860000	0.958400	0.859900	0.9200	+6.939%	186,336	-1.815%
2026-02-24	0.885300	0.885300	0.845000	0.8603	-2.824%	45,844	+4.998%
2026-02-23	0.863000	0.900500	0.863000	0.8853	-1.699%	84,374	+2.033%
2026-02-20	0.914400	0.914400	0.885300	0.9006	-1.692%	37,459	+0.300%
2026-02-19	0.880000	0.950000	0.880000	0.9161	-0.683%	144,667	-1.397%
2026-02-18	0.875200	0.929500	0.874000	0.9224	+4.038%	58,642	-2.071%
2026-02-17	0.889000	0.909400	0.875300	0.8866	-0.939%	74,763	+1.884%
2026-02-13	0.901000	0.919600	0.842000	0.8950	-1.767%	68,941	+0.927%
2026-02-12	0.910000	0.920900	0.888000	0.9111	-0.967%	40,942	-0.856%
2026-02-11	0.929000	0.935000	0.900101	0.9200	-1.362%	96,066	-1.815%
2026-02-10	0.911000	0.935000	0.876900	0.9327	+0.832%	130,150	-3.152%
2026-02-09	0.872900	0.949600	0.841900	0.9250	+2.789%	100,928	-2.346%
2026-02-06	0.822000	0.930000	0.822000	0.8999	+9.052%	119,943	+0.378%
2026-02-05	0.800000	0.855000	0.800000	0.8252	-2.135%	138,378	+9.464%
2026-02-04	0.833000	0.868450	0.826300	0.8432	-0.284%	86,102	+7.128%
2026-02-03	0.872900	0.900000	0.814050	0.8456	-3.116%	106,937	+6.824%
2026-02-02	0.889600	0.890900	0.870000	0.8728	-1.043%	41,208	+3.495%
2026-01-30	0.940000	0.962000	0.866700	0.8820	-3.406%	75,639	+2.415%
2026-01-29	0.918100	0.965000	0.880900	0.9131	-0.545%	159,060	-1.073%
2026-01-28	0.900200	0.948600	0.880101	0.9181	+1.988%	93,490	-1.612%
2026-01-27	0.860000	0.932100	0.860000	0.9002	+3.949%	121,280	+0.344%
2026-01-26	0.906700	0.926000	0.866000	0.8660	-6.490%	114,840	+4.307%
2026-01-23	0.975300	0.990000	0.926100	0.9261	-6.793%	96,742	-2.462%
2026-01-22	0.978900	1.020000	0.967400	0.9936	-0.381%	345,344	-9.088%
2026-01-21	0.968100	1.020000	0.966700	0.9974	+1.879%	88,555	-9.435%
2026-01-20	0.960000	1.020000	0.960000	0.9790	-0.488%	120,473	-7.732%
2026-01-16	0.941700	0.999900	0.941700	0.9838	+2.543%	42,473	-8.183%
2026-01-15	1.015000	1.015000	0.947700	0.9594	-5.941%	107,003	-5.847%
2026-01-14	1.080000	1.090000	1.015000	1.0200	-8.108%	175,064	-11.441%
2026-01-13	1.050000	1.120000	1.021700	1.1100	+12.121%	1,391,592	-18.622%
2026-01-12	0.940000	1.040000	0.930000	0.9900	+6.911%	1,196,300	-8.758%
2026-01-09	0.943300	0.943300	0.913400	0.9260	-3.441%	104,584	-2.451%
2026-01-08	0.950800	0.965900	0.928200	0.9590	+1.761%	156,586	-5.808%
2026-01-07	0.913000	0.950800	0.913000	0.9424	-0.064%	107,943	-4.149%
2026-01-06	0.930100	0.956800	0.912200	0.9430	-1.709%	123,977	-4.210%
2026-01-05	0.938300	0.965900	0.920000	0.9594	+2.249%	317,185	-5.847%
2026-01-02	0.880100	0.945000	0.880100	0.9383	+4.256%	269,590	-3.730%
2025-12-31	0.880200	0.900000	0.860200	0.9000	+2.273%	216,748	+0.367%
2025-12-30	0.857000	0.920000	0.857000	0.8800	-0.170%	149,915	+2.648%
2025-12-29	0.900100	0.907300	0.860500	0.8815	-3.524%	211,765	+2.473%
2025-12-26	0.925000	0.930000	0.902000	0.9137	-1.753%	223,731	-1.138%
2025-12-24	0.890100	0.940000	0.890100	0.9300	+1.806%	226,550	-2.871%
2025-12-23	0.894250	0.940000	0.875000	0.9135	+0.895%	178,206	-1.117%
2025-12-22	0.894100	0.916300	0.841000	0.9054	+1.445%	236,705	-0.232%
2025-12-19	0.830500	0.909000	0.830500	0.8925	+8.934%	307,105	+1.210%
2025-12-18	0.866400	0.867800	0.817800	0.8193	-2.846%	188,026	+10.253%
2025-12-17	0.887200	0.910100	0.843000	0.8433	-3.435%	97,179	+7.115%
2025-12-16	0.860000	0.889900	0.833600	0.8733	+3.927%	107,198	+3.435%
2025-12-15	0.837500	0.866200	0.810010	0.8403	+1.034%	115,361	+7.497%
2025-12-12	0.870600	0.879900	0.831700	0.8317	-2.164%	78,661	+8.609%
2025-12-11	0.910000	0.920000	0.850100	0.8501	-8.591%	85,180	+6.258%
2025-12-10	0.955600	0.959900	0.930000	0.9300	-2.689%	78,667	-2.871%
2025-12-09	0.960000	0.980000	0.931300	0.9557	-0.696%	129,813	-5.483%
2025-12-08	0.922400	0.969300	0.910200	0.9624	+4.951%	154,345	-6.141%
2025-12-05	0.910000	0.990000	0.910000	0.9170	-4.668%	611,228	-1.494%
2025-12-04	0.875000	0.964500	0.875000	0.9619	+10.436%	115,303	-6.092%
2025-12-03	0.896900	0.896900	0.854700	0.8710	-2.420%	115,409	+3.708%
2025-12-02	0.987000	0.987000	0.880200	0.8926	-12.490%	289,771	+1.199%
2025-12-01	0.971100	1.040000	0.935100	1.0200	+4.082%	2,075,811	-11.441%
2025-11-28	0.860000	0.995000	0.826300	0.9800	+16.459%	1,299,778	-7.827%
2025-11-26	0.800000	0.853950	0.791400	0.8415	+6.384%	168,298	+7.344%
2025-11-25	0.822200	0.822200	0.778400	0.7910	-4.939%	200,541	+14.197%
2025-11-24	0.820000	0.840000	0.786100	0.8321	+1.488%	151,572	+8.557%
2025-11-21	0.785600	0.829900	0.771800	0.8199	+3.015%	79,463	+10.172%
2025-11-20	0.820850	0.824500	0.768100	0.7959	-0.785%	144,165	+13.494%
2025-11-19	0.810000	0.842300	0.770000	0.8022	-2.063%	475,689	+12.603%
2025-11-18	0.813500	0.841700	0.809500	0.8191	+0.405%	155,135	+10.280%
2025-11-17	0.820200	0.893300	0.804200	0.8158	-3.169%	438,346	+10.726%
2025-11-14	0.830000	0.890000	0.830000	0.8425	-6.233%	248,571	+7.217%
2025-11-13	0.871600	0.925100	0.871600	0.8985	+3.276%	213,704	+0.534%
2025-11-12	0.880700	0.906900	0.850400	0.8700	-1.204%	160,542	+3.828%
2025-11-11	0.890000	0.894400	0.861000	0.8806	-0.385%	43,859	+2.578%
2025-11-10	0.886300	0.890000	0.851300	0.8840	-0.260%	78,629	+2.183%
2025-11-07	0.825600	0.890000	0.825600	0.8863	+8.297%	158,079	+1.918%
2025-11-06	0.837600	0.855801	0.812100	0.8184	-3.262%	185,499	+10.374%
2025-11-05	0.810000	0.864100	0.810000	0.8460	+0.762%	109,178	+6.773%
2025-11-04	0.840200	0.864900	0.830000	0.8396	-5.864%	129,341	+7.587%
2025-11-03	0.890000	0.917900	0.872000	0.8919	-0.190%	156,383	+1.278%
2025-10-31	0.871000	0.899100	0.862500	0.8936	+0.960%	66,226	+1.085%
2025-10-30	0.913300	0.934550	0.875000	0.8851	-4.633%	337,499	+2.056%
2025-10-29	0.960000	0.979600	0.919900	0.9281	-6.253%	496,231	-2.672%
2025-10-28	0.920000	1.000000	0.907800	0.9900	+2.167%	181,700	-8.758%
2025-10-27	1.060000	1.070000	0.900600	0.9690	-6.827%	495,182	-6.780%
2025-10-24	0.947700	1.060000	0.947700	1.0400	+5.993%	1,340,482	-13.144%
2025-10-23	0.982000	0.996000	0.916400	0.9812	+0.041%	761,438	-7.939%
2025-10-22	0.842500	0.997000	0.835100	0.9808	+15.171%	1,077,214	-7.902%
2025-10-21	0.888000	0.915000	0.830900	0.8516	-1.867%	456,557	+6.071%
2025-10-20	0.792700	0.900000	0.788700	0.8678	+9.751%	470,113	+4.091%
2025-10-17	0.785100	0.803850	0.771250	0.7907	-1.224%	196,879	+14.241%
2025-10-16	0.800000	0.810000	0.780800	0.8005	-0.062%	491,169	+12.842%
2025-10-15	0.800000	0.843000	0.800000	0.8010	-1.099%	232,130	+12.772%
2025-10-14	0.770100	0.820000	0.770100	0.8099	+1.364%	254,836	+11.532%
2025-10-13	0.823400	0.823400	0.774400	0.7990	-0.212%	274,265	+13.054%
2025-10-10	0.838300	0.842000	0.790000	0.8007	-5.130%	377,307	+12.814%
2025-10-09	0.820700	0.857000	0.820700	0.8440	+2.927%	255,934	+7.026%
2025-10-08	0.790000	0.844800	0.790000	0.8200	-1.300%	289,406	+10.159%
2025-10-07	0.837000	0.840200	0.796600	0.8308	-0.408%	439,774	+8.727%
2025-10-06	0.821000	0.855000	0.820600	0.8342	+0.072%	262,165	+8.283%
2025-10-03	0.790200	0.859400	0.790200	0.8336	+5.199%	412,005	+8.361%
2025-10-02	0.788000	0.826600	0.788000	0.7924	-1.687%	407,791	+13.995%
2025-10-01	0.760300	0.868400	0.760100	0.8060	-0.531%	779,168	+12.072%
2025-09-30	0.810000	0.855700	0.790800	0.8103	-5.779%	1,090,130	+11.477%
2025-09-29	0.879000	0.897600	0.793500	0.8600	+6.396%	10,498,080	+5.035%
2025-09-26	0.800000	0.820200	0.800000	0.8083	-0.210%	8,282,320	+11.753%
2025-09-25	0.860000	0.887600	0.810000	0.8100	-7.195%	326,623	+11.519%
2025-09-24	0.879600	0.918399	0.872800	0.8728	-1.345%	338,888	+3.495%
2025-09-23	0.909000	0.945400	0.879200	0.8847	-3.237%	274,376	+2.102%
2025-09-22	0.912100	0.929800	0.879800	0.9143	-0.175%	190,099	-1.203%
2025-09-19	0.920400	0.941600	0.915000	0.9159	-2.925%	229,510	-1.376%
2025-09-18	1.035000	1.040000	0.930000	0.9435	-9.279%	638,481	-4.261%
2025-09-17	0.855000	1.050000	0.855000	1.0400	+20.203%	1,560,382	-13.144%
2025-09-16	0.809100	0.870000	0.807799	0.8652	+9.533%	549,983	+4.404%
2025-09-15	0.727000	0.790000	0.727000	0.7899	+4.387%	243,877	+14.356%
2025-09-12	0.742000	0.770000	0.740000	0.7567	-1.111%	207,631	+19.374%
2025-09-11	0.682000	0.772000	0.682000	0.7652	+9.628%	501,209	+18.048%
2025-09-10	0.713000	0.748300	0.692000	0.6980	-9.339%	915,484	+29.413%
2025-09-09	0.810000	0.820000	0.748000	0.7699	-7.241%	682,318	+17.327%
2025-09-08	0.795900	0.834500	0.792900	0.8300	+2.469%	352,928	+8.831%
2025-09-05	0.785000	0.829300	0.785000	0.8100	0.000%	120,235	+11.519%
2025-09-04	0.787000	0.838000	0.787000	0.8100	-0.123%	365,916	+11.519%
2025-09-03	0.799100	0.828400	0.780100	0.8110	+0.086%	354,222	+11.381%
2025-09-02	0.873000	0.886300	0.792300	0.8103	-6.690%	844,068	+11.477%
2025-08-29	0.889100	0.899900	0.863000	0.8684	-2.646%	302,970	+4.019%
2025-08-28	0.905000	0.917312	0.882893	0.8920	-0.022%	379,078	+1.267%
2025-08-27	0.877100	0.912300	0.870100	0.8922	+0.247%	243,405	+1.244%
2025-08-26	0.920600	0.939900	0.875900	0.8900	-2.923%	340,846	+1.494%
2025-08-25	0.940000	0.940000	0.882900	0.9168	-3.220%	581,594	-1.473%
2025-08-22	0.873000	0.950000	0.870100	0.9473	+5.844%	569,803	-4.645%
2025-08-21	0.860000	0.919899	0.860000	0.8950	-0.952%	440,397	+0.927%
2025-08-20	0.891000	0.924900	0.870300	0.9036	+2.009%	740,918	-0.033%
2025-08-19	0.910000	0.946400	0.870000	0.8858	-6.036%	1,010,091	+1.976%
2025-08-18	0.914800	0.963400	0.898000	0.9427	+4.269%	1,093,833	-4.179%
2025-08-15	0.907500	0.919001	0.867200	0.9041	-3.305%	1,281,812	-0.088%
2025-08-14	0.930200	0.939500	0.900000	0.9350	+1.059%	916,535	-3.390%
2025-08-13	0.980000	1.000000	0.893000	0.9252	-9.294%	1,504,152	-2.367%
2025-08-12	0.912000	1.025000	0.912000	1.0200	+8.939%	1,792,102	-11.441%
2025-08-11	0.911000	0.985900	0.911000	0.9363	-0.489%	1,855,618	-3.525%
2025-08-08	0.985100	0.985100	0.910000	0.9409	-12.065%	3,805,460	-3.996%
2025-08-07	1.770000	1.780000	0.920000	1.0700	-10.833%	118,707,283	-15.579%
2025-08-06	1.330000	1.360000	1.180000	1.2000	-8.397%	524,400	-24.725%
2025-08-05	1.210000	1.340000	1.160000	1.3100	+7.377%	655,298	-31.046%
2025-08-04	1.320000	1.320000	1.200000	1.2200	-3.937%	553,630	-25.959%
2025-08-01	1.390000	1.390000	1.240000	1.2700	-9.286%	864,688	-28.874%
2025-07-31	1.430000	1.430000	1.350000	1.4000	-2.778%	814,337	-35.479%
2025-07-30	1.580000	1.610000	1.410000	1.4400	-9.434%	886,430	-37.271%
2025-07-29	1.690000	1.730000	1.550000	1.5900	-2.454%	1,488,309	-43.189%
2025-07-28	1.850000	1.900000	1.600000	1.6300	-8.427%	2,444,493	-44.583%
2025-07-25	1.600000	1.900000	1.600000	1.7800	+14.103%	2,569,842	-49.253%
2025-07-24	1.740000	1.779200	1.520000	1.5600	-14.754%	1,216,828	-42.096%
2025-07-23	1.810000	1.950000	1.740000	1.8300	+5.780%	1,378,475	-50.639%
2025-07-22	1.690000	1.920000	1.650000	1.7300	+3.593%	1,875,564	-47.786%
2025-07-21	2.250000	2.270000	1.510000	1.6700	-29.832%	5,000,745	-45.910%
2025-07-18	2.580000	2.930000	2.110100	2.3800	-63.775%	9,934,805	-62.046%
2025-07-17	8.960000	9.000000	5.770000	6.5700	-38.770%	21,558,708	-86.251%
2025-07-16	4.610000	11.140000	4.170000	10.7300	+171.646%	49,704,935	-91.582%
2025-07-15	3.460000	4.229600	2.950000	3.9500	-14.130%	3,573,135	-77.132%
2025-07-14	3.500000	4.940000	3.060000	4.6000	+76.923%	42,931,997	-80.363%
2025-07-11	2.280000	2.970000	2.080000	2.6000	+31.313%	7,175,889	-65.258%
2025-07-10	1.910000	2.020000	1.890100	1.9800	+2.591%	135,843	-54.379%
2025-07-09	1.920000	1.958300	1.860000	1.9300	-2.030%	59,159	-53.197%
2025-07-08	1.970000	2.020000	1.810000	1.9700	+0.510%	166,074	-54.147%
2025-07-07	1.930000	2.050000	1.670000	1.9600	+2.618%	661,565	-53.913%
2025-07-03	1.620000	1.910000	1.590000	1.9100	+18.634%	240,310	-52.707%
2025-07-02	1.940000	1.940000	1.544600	1.6100	-19.500%	271,451	-43.894%
2025-07-01	1.500000	2.020000	1.460600	2.0000	+36.054%	1,621,334	-54.835%
2025-06-30	1.300000	1.520000	1.270000	1.4700	+13.514%	460,871	-38.551%
2025-06-27	1.300000	1.360000	1.270000	1.2950	-1.145%	287,357	-30.247%
2025-06-26	1.180000	1.310000	1.180000	1.3100	+8.264%	117,732	-31.046%
2025-06-25	1.240000	1.270000	1.210000	1.2100	-2.419%	80,532	-25.347%
2025-06-24	1.220000	1.240000	1.205000	1.2400	+1.639%	37,432	-27.153%
2025-06-23	1.220000	1.270000	1.210000	1.2200	-3.175%	86,860	-25.959%
2025-06-20	1.330000	1.330000	1.260000	1.2600	-4.545%	62,272	-28.310%
2025-06-18	1.210000	1.349700	1.210000	1.3200	+1.538%	106,360	-31.568%
2025-06-17	1.200000	1.350000	1.160000	1.3000	+7.438%	198,599	-30.515%
2025-06-16	1.140000	1.240000	1.130000	1.2100	0.000%	248,280	-25.347%
2025-06-13	1.205000	1.290000	1.170000	1.2100	-5.469%	333,250	-25.347%
2025-06-12	1.400000	1.410000	1.260000	1.2800	-4.478%	11,039,487	-29.430%
2025-06-11	1.280000	1.359900	1.280000	1.3400	+3.876%	55,336	-32.590%
2025-06-10	1.380000	1.384400	1.280000	1.2900	-7.194%	94,337	-29.977%
2025-06-09	1.380000	1.415000	1.350300	1.3900	-0.714%	50,053	-35.014%
2025-06-06	1.370000	1.500000	1.300000	1.4000	+2.941%	160,404	-35.479%
2025-06-05	1.380000	1.380000	1.290000	1.3600	-5.556%	910,152	-33.581%
2025-06-04	1.240000	1.445000	1.240000	1.4400	+10.769%	179,376	-37.271%
2025-06-03	1.230000	1.315000	1.230000	1.3000	+2.362%	67,310	-30.515%
2025-06-02	1.340000	1.340000	1.250000	1.2700	-0.781%	72,984	-28.874%
2025-05-30	1.360000	1.370000	1.210000	1.2800	-5.185%	130,992	-29.430%
2025-05-29	1.320000	1.420000	1.320000	1.3500	+0.746%	158,517	-33.089%
2025-05-28	1.300000	1.340000	1.270000	1.3400	+4.688%	153,250	-32.590%
2025-05-27	1.290000	1.330000	1.260100	1.2800	-3.030%	138,719	-29.430%
2025-05-23	1.350000	1.360000	1.280000	1.3200	-4.348%	153,095	-31.568%
2025-05-22	1.390000	1.419900	1.340000	1.3800	-3.497%	116,277	-34.543%
2025-05-21	1.440000	1.500000	1.380000	1.4300	-2.055%	180,911	-36.832%
2025-05-20	1.490000	1.570000	1.420000	1.4600	-3.311%	118,913	-38.130%
2025-05-19	1.540000	1.570000	1.300000	1.5100	-2.581%	272,777	-40.179%
2025-05-16	1.430000	1.584000	1.385400	1.5500	+9.929%	250,736	-41.723%
2025-05-15	1.470000	1.470000	1.380300	1.4100	-9.615%	244,918	-35.936%
2025-05-14	1.570000	1.650000	1.320000	1.5600	-0.637%	801,414	-42.096%
2025-05-13	1.800000	1.910000	1.570000	1.5700	-28.311%	1,493,886	-42.465%
2025-05-12	3.850000	7.700000	1.850000	2.1900	+10.050%	60,880,008	-58.753%
2025-05-09	1.890000	2.250000	1.843400	1.9900	+5.851%	2,474,786	-54.608%
2025-05-08	1.820000	1.931100	1.810000	1.8800	+1.622%	23,695	-51.952%
2025-05-07	1.865000	1.910000	1.760000	1.8500	-2.632%	45,935	-51.173%
2025-05-06	1.950000	1.974600	1.850000	1.9000	-3.061%	46,345	-52.458%
2025-05-05	2.080000	2.167000	1.910000	1.9600	-6.220%	101,074	-53.913%
2025-05-02	1.860000	2.480000	1.800000	2.0900	+12.366%	351,558	-56.780%
2025-05-01	1.910000	1.940000	1.830000	1.8600	-4.615%	54,563	-51.435%
2025-04-30	2.100000	2.100000	1.930000	1.9500	-8.879%	116,594	-53.677%
2025-04-29	2.170000	2.240000	2.120000	2.1400	-4.040%	37,957	-57.790%
2025-04-28	2.340000	2.340000	2.060500	2.2301	-4.697%	113,698	-59.495%
2025-04-25	2.650000	2.888700	2.310000	2.3400	-12.360%	256,010	-61.397%
2025-04-24	2.770000	2.830000	2.400000	2.6700	-5.986%	266,219	-66.169%
2025-04-23	3.020000	3.090000	2.600100	2.8400	-0.699%	143,184	-68.194%
2025-04-22	3.320000	3.519900	2.690000	2.8600	-22.625%	337,612	-68.416%
2025-04-21	4.020000	4.669500	3.189300	3.6963	-14.832%	167,084	-75.562%
2025-04-17	4.256000	4.420500	4.060000	4.3400	-5.054%	45,209	-79.187%
2025-04-16	5.176500	5.600000	4.375000	4.5710	-31.623%	86,108	-80.238%
2025-04-15	6.650000	6.797000	6.422500	6.6850	+2.688%	16,265	-86.488%
2025-04-14	6.335000	6.755000	6.153000	6.5100	+2.198%	15,094	-86.124%
2025-04-11	6.055000	6.601000	6.006000	6.3700	+2.420%	22,871	-85.819%
2025-04-10	5.810000	6.275500	5.810000	6.2195	+6.471%	28,224	-85.476%
2025-04-09	5.250000	6.121500	5.001500	5.8415	+2.393%	30,655	-84.537%
2025-04-08	5.950000	6.538000	5.530000	5.7050	+1.305%	69,462	-84.167%
2025-04-07	4.550000	5.712000	4.550000	5.6315	+3.740%	64,613	-83.960%
2025-04-04	5.593000	5.600000	4.900000	5.4285	-3.063%	67,865	-83.360%
2025-04-03	5.943000	6.104000	5.008500	5.6000	-11.111%	89,628	-83.870%
2025-04-02	6.475000	6.517000	6.013000	6.3000	-5.313%	80,712	-85.662%
2025-04-01	6.688500	7.031500	6.513500	6.6535	-4.950%	88,152	-86.424%
2025-03-31	7.290500	7.350000	6.475000	7.0000	-7.749%	119,680	-87.096%
2025-03-28	7.735000	8.085000	7.105000	7.5880	-1.900%	86,570	-88.096%
2025-03-27	8.757000	8.760500	7.392000	7.7350	-10.236%	162,341	-88.322%
2025-03-26	8.403500	9.177000	8.403500	8.6170	+2.498%	141,999	-89.517%
2025-03-25	8.589000	8.925000	7.875000	8.4070	-8.356%	184,847	-89.255%
2025-03-24	14.346500	14.675500	8.400000	9.1735	-34.475%	864,098	-90.153%
2025-03-21	84.000000	84.700000	12.824000	14.0000	-82.379%	1,094,777	-93.548%
2025-03-20	91.350000	96.600000	79.450000	79.4500	-12.692%	62,373	-98.863%
2025-03-19	82.600000	98.000000	81.550000	91.0000	+6.996%	47,574	-99.007%
2025-03-18	75.670000	88.200000	70.700000	85.0500	+14.623%	58,925	-98.938%
2025-03-17	64.750000	77.000000	60.900000	74.2000	+12.169%	56,603	-98.783%
2025-03-14	67.326000	70.000000	63.175000	66.1500	+2.162%	41,231	-98.634%
2025-03-13	69.650000	72.800000	60.200000	64.7500	-8.416%	38,739	-98.605%
2025-03-12	54.950000	73.500000	54.950000	70.7000	+26.250%	52,397	-98.722%
2025-03-11	70.700000	71.400000	56.000000	56.0000	-19.192%	9,437	-98.387%
2025-03-10	65.100000	73.500000	64.400000	69.3000	+1.020%	10,893	-98.697%
2025-03-07	63.700000	70.000000	60.550000	68.6000	+5.946%	8,084	-98.683%
2025-03-06	65.100000	67.550000	63.350000	64.7500	-5.128%	2,648	-98.605%
2025-03-05	59.500000	68.950000	53.900000	68.2500	+12.069%	108,294	-98.676%
2025-03-04	56.000000	61.652500	56.000000	60.9000	+6.098%	3,300	-98.517%
2025-03-03	52.850000	61.250000	52.500000	57.4000	+5.806%	5,789	-98.426%
2025-02-28	55.300000	64.050000	48.300000	54.2500	+3.333%	40,070	-98.335%
2025-02-27	47.250000	53.900000	45.850000	52.5000	+8.696%	4,776	-98.279%
2025-02-26	45.150000	56.700000	41.300000	48.3000	-0.719%	11,012	-98.130%
2025-02-25	47.950000	49.350000	44.100000	48.6500	-1.418%	3,131	-98.143%
2025-02-24	40.600000	53.550000	40.250000	49.3500	+22.609%	14,450	-98.170%
2025-02-21	38.150000	41.300000	35.745500	40.2500	+8.491%	2,816	-97.756%
2025-02-20	37.800000	38.850000	36.050000	37.1000	-1.861%	794	-97.565%
2025-02-19	39.417000	39.896500	37.100000	37.8035	+0.009%	961	-97.611%
2025-02-18	36.750000	39.900000	36.750000	37.8000	+2.857%	1,837	-97.610%
2025-02-14	35.000000	38.500000	35.000000	36.7500	-0.943%	1,645	-97.542%
2025-02-13	39.550000	43.400000	34.762000	37.1000	-7.826%	4,501	-97.565%
2025-02-12	29.750000	43.050000	29.750000	40.2500	+37.890%	33,390	-97.756%
2025-02-11	29.085000	30.075500	28.434000	29.1900	-3.023%	650	-96.905%
2025-02-10	29.400000	31.500000	28.700000	30.1000	+1.176%	668	-96.999%
2025-02-07	30.800000	31.465000	28.948500	29.7500	+4.654%	669	-96.964%
2025-02-06	30.450000	31.499700	27.300000	28.4270	-5.558%	2,321	-96.822%
2025-02-05	38.150000	39.490500	28.700000	30.1000	-16.505%	5,917	-96.999%
2025-02-04	35.350000	39.200000	35.203000	36.0500	-6.364%	1,251	-97.494%
2025-02-03	38.500000	39.896500	35.000000	38.5000	-3.509%	1,830	-97.654%
2025-01-31	44.100000	44.100000	39.200000	39.9000	-8.065%	905	-97.736%
2025-01-30	42.700000	44.800000	40.663000	43.4000	+2.479%	964	-97.919%
2025-01-29	42.000000	43.400000	42.000000	42.3500	-2.419%	341	-97.867%
2025-01-28	40.250000	43.750000	40.250000	43.4000	+5.085%	353	-97.919%
2025-01-27	43.750000	44.800000	40.250000	41.3000	-7.813%	1,915	-97.813%
2025-01-24	48.835500	48.835500	44.275000	44.8000	-3.759%	1,090	-97.984%
2025-01-23	45.150000	48.198500	40.600000	46.5500	+3.101%	1,405	-98.060%
2025-01-22	45.850000	46.742500	41.650000	45.1500	-3.008%	1,588	-97.999%
2025-01-21	48.650000	49.000000	46.025000	46.5500	-2.206%	1,626	-98.060%
2025-01-17	48.650000	49.294000	46.550000	47.6000	-2.158%	1,068	-98.102%
2025-01-16	48.650000	49.000000	46.200000	48.6500	0.000%	1,678	-98.143%
2025-01-15	50.750000	52.675000	48.300000	48.6500	-4.795%	2,937	-98.143%
2025-01-14	52.850000	55.300000	50.750000	51.1000	0.000%	2,057	-98.232%
2025-01-13	50.050000	56.350000	50.050000	51.1000	-2.667%	4,062	-98.232%
2025-01-10	59.150000	59.150000	52.150000	52.5000	-11.243%	6,059	-98.279%
2025-01-08	61.950000	61.950000	57.400000	59.1500	-3.977%	3,959	-98.473%
2025-01-07	57.400000	63.700000	56.833000	61.6000	+7.317%	9,311	-98.534%
2025-01-06	57.400000	60.900000	54.351500	57.4000	-1.796%	7,567	-98.426%
2025-01-03	52.850000	58.800000	51.800000	58.4500	+12.838%	7,955	-98.455%
2025-01-02	46.200000	53.900000	46.200000	51.8000	+9.630%	7,363	-98.256%
2024-12-31	46.900000	52.500000	44.100000	47.2500	+0.746%	5,138	-98.088%
2024-12-30	47.950000	58.100000	43.050000	46.9000	+0.752%	8,876	-98.074%
2024-12-27	44.450000	49.000000	44.450000	46.5500	+4.724%	7,078	-98.060%
2024-12-26	37.800000	75.600000	36.029000	44.4500	+20.379%	95,567	-97.968%
2024-12-24	35.700000	38.360000	31.146500	36.9250	-4.955%	12,855	-97.554%
2024-12-23	62.300000	64.316000	36.750000	38.8500	-36.571%	36,683	-97.675%
2024-12-20	56.700000	61.600000	56.700000	61.2500	+10.063%	16,114	-98.525%
2024-12-19	65.100000	65.100000	54.250000	55.6500	-2.454%	13,855	-98.377%
2024-12-18	61.600000	72.800000	57.050000	57.0500	+5.161%	36,250	-98.417%
2024-12-17	47.950000	57.050000	47.911500	54.2500	+19.231%	23,469	-98.335%
2024-12-16	44.100000	50.050000	33.582500	45.5000	0.000%	41,489	-98.015%

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

YHC
LQR House Inc. Common Stock
stock NASDAQ