Free Trial

LQR House (LQR) Stock Chart & Stock Price History

LQR House logo
$0.74
+0.03 (+4.23%)
(As of 11/1/2024 ET)

LQR House Stock Price Performance

5 Day
Performance
-7.27%
1 Month
Performance
+65.96%
3 Month
Performance
+6.78%
6 Month
Performance
-30.19%
Year-To-Date
Performance
-70.63%
1 Year
Performance
-86.25%
Receive LQR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LQR House and its competitors with MarketBeat's FREE daily newsletter

LQR Stock Chart for Saturday, November, 2, 2024

LQR House Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.71$0.74
+4.95%
$0.82$0.69174,112 shs$4.13 million
10/31/2024$0.76$0.71
-7.22%
$0.74$0.68101,938 shs$3.94 million
10/30/2024$0.74$0.76
+2.47%
$0.79$0.7340,934 shs$3.53 million
10/29/2024$0.80$0.74
-7.06%
$0.82$0.72131,687 shs$3.44 million
10/28/2024$0.63$0.80
+27.07%
$0.80$0.63369,303 shs$3.70 million
10/25/2024$0.62$0.63
+0.63%
$0.65$0.56491,098 shs$3.50 million
10/24/2024$0.74$0.62
-15.67%
$1.25$0.538.45 million shs$2.90 million
10/23/2024$0.70$0.74
+5.73%
$0.77$0.69146,150 shs$3.43 million
10/22/2024$0.60$0.70
+16.65%
$0.76$0.60196,995 shs$3.25 million
10/21/2024$0.57$0.60
+6.19%
$0.63$0.58135,256 shs$2.79 million
10/18/2024$0.52$0.57
+8.70%
$0.59$0.52219,996 shs$2.62 million
10/17/2024$0.48$0.52
+7.40%
$0.52$0.40219,738 shs$2.41 million
10/16/2024$0.47$0.48
+2.00%
$0.53$0.47649,671 shs$2.25 million
10/15/2024$0.49$0.47
-3.18%
$0.50$0.4651,572 shs$2.20 million
10/14/2024$0.48$0.49
+1.57%
$0.49$0.4642,610 shs$2.28 million
10/11/2024$0.50$0.48
-2.86%
$0.50$0.4822,107 shs$2.69 million
10/10/2024$0.44$0.50
+14.16%
$0.50$0.4477,232 shs$2.31 million
10/09/2024$0.43$0.44
+0.55%
$0.45$0.4257,714 shs$2.02 million
10/08/2024$0.43$0.43
+0.60%
$0.45$0.4318,237 shs$2.01 million
10/07/2024$0.43$0.43
+0.14%
$0.45$0.4220,426 shs$2.00 million
10/04/2024$0.45$0.43
-3.68%
$0.46$0.40118,893 shs$1.99 million
10/03/2024$0.45$0.45$0.47$0.4365,593 shs$2.07 million
10/02/2024$0.54$0.45
-18.02%
$0.59$0.41927,077 shs$2.07 million
10/01/2024$0.55$0.54
-0.89%
$0.56$0.5428,821 shs$2.52 million
09/30/2024$0.55$0.55
-0.20%
$0.57$0.5414,714 shs$2.55 million
09/27/2024$0.56$0.55
-1.73%
$0.57$0.5523,018 shs$2.55 million
09/26/2024$0.55$0.56
+1.08%
$0.58$0.5419,572 shs$2.60 million
09/25/2024$0.55$0.55$0.57$0.5463,702 shs$2.57 million
09/24/2024$0.56$0.55
-1.84%
$0.63$0.5565,375 shs$2.57 million
09/23/2024$0.61$0.56
-8.19%
$0.62$0.56201,302 shs$2.62 million
09/20/2024$0.63$0.61
-2.45%
$0.66$0.60111,489 shs$2.85 million
09/19/2024$0.63$0.63
-0.05%
$0.67$0.6075,934 shs$2.92 million
09/18/2024$0.58$0.63
+8.17%
$0.64$0.59134,144 shs$2.92 million
09/17/2024$0.59$0.58
-1.72%
$0.59$0.5846,660 shs$2.70 million
09/16/2024$0.59$0.59
+0.44%
$0.60$0.5736,060 shs$2.75 million
09/13/2024$0.63$0.59
-5.82%
$0.65$0.57118,612 shs$3.30 million
09/12/2024$0.64$0.63
-2.15%
$0.64$0.5545,447 shs$2.91 million
09/11/2024$0.64$0.64
+0.27%
$0.65$0.5895,052 shs$2.98 million
09/10/2024$0.60$0.64
+6.60%
$0.67$0.5976,075 shs$3.57 million
09/09/2024$0.57$0.60
+5.28%
$0.65$0.55206,340 shs$3.35 million
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
09/06/2024$0.64$0.57
-10.95%
$0.60$0.54257,164 shs$2.65 million
09/05/2024$0.79$0.64
-18.99%
$0.80$0.61702,928 shs$2.97 million
09/04/2024$0.62$0.79
+27.17%
$0.88$0.657.26 million shs$3.67 million
09/03/2024$0.60$0.62
+3.53%
$0.64$0.5992,171 shs$2.88 million
09/02/2024$0.60$0.60$0.63$0.5924,200 shs$2.79 million
08/30/2024$0.62$0.60
-3.69%
$0.63$0.5924,223 shs$2.79 million
08/29/2024$0.59$0.62
+5.61%
$0.64$0.6030,719 shs$2.89 million
08/28/2024$0.65$0.59
-9.20%
$0.68$0.5436,113 shs$2.74 million
08/27/2024$0.64$0.65
+0.76%
$0.68$0.6419,230 shs$3.02 million
08/26/2024$0.68$0.64
-5.15%
$0.68$0.6421,330 shs$2.99 million
08/23/2024$0.66$0.68
+3.16%
$0.69$0.6429,212 shs$3.16 million
08/22/2024$0.61$0.66
+8.00%
$0.71$0.6138,870 shs$3.06 million
08/21/2024$0.60$0.61
+1.70%
$0.62$0.6031,630 shs$2.83 million
08/20/2024$0.59$0.60
+1.10%
$0.61$0.5828,933 shs$2.79 million
08/19/2024$0.58$0.59
+3.07%
$0.60$0.5825,328 shs$2.75 million
08/16/2024$0.57$0.58
+1.51%
$0.60$0.5727,351 shs$2.69 million
08/15/2024$0.54$0.57
+5.74%
$0.59$0.5415,511 shs$2.65 million
08/14/2024$0.60$0.54
-10.00%
$0.57$0.5355,062 shs$2.51 million
08/13/2024$0.60$0.60
-0.23%
$0.61$0.5785,297 shs$2.79 million
08/12/2024$0.59$0.60
+1.38%
$0.62$0.6010,870 shs$2.79 million
08/09/2024$0.59$0.59$0.63$0.5921,233 shs$2.75 million
08/08/2024$0.63$0.59
-6.44%
$0.65$0.5955,743 shs$2.75 million
08/07/2024$0.64$0.63
-0.16%
$0.69$0.6356,703 shs$2.94 million
08/06/2024$0.62$0.64
+3.25%
$0.65$0.6111,760 shs$2.95 million
08/05/2024$0.69$0.62
-11.26%
$0.66$0.5794,675 shs$3.22 million
08/02/2024$0.73$0.69
-5.60%
$0.76$0.6860,326 shs$3.22 million
08/01/2024$0.77$0.73
-4.80%
$0.79$0.7385,585 shs$3.41 million


This page (NASDAQ:LQR) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners