LQR House Inc. (LQR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LQR Historical Return
If you invested $1000 in LQR House Inc. (LQR) since IPO date, it would be worth $14.19 as of June 23, 2026, based on a reinvested dividends scenario. This corresponds to total returns of -98.58%, with annualized returns of -77.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LQR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 10, 2025 | 1.69 | 1.5 | 1.5 | 1.69 | 1.49 | 209,900 |
| January 08, 2025 | 1.77 | 1.69 | 1.69 | 1.77 | 1.64 | 138,551 |
| January 07, 2025 | 1.64 | 1.76 | 1.76 | 1.82 | 1.62 | 325,900 |
| January 06, 2025 | 1.64 | 1.64 | 1.64 | 1.74 | 1.55 | 264,862 |
| January 03, 2025 | 1.51 | 1.67 | 1.67 | 1.68 | 1.48 | 278,420 |
| January 02, 2025 | 1.32 | 1.48 | 1.48 | 1.54 | 1.32 | 257,710 |
| December 31, 2024 | 1.34 | 1.35 | 1.35 | 1.5 | 1.26 | 179,826 |
| December 30, 2024 | 1.37 | 1.34 | 1.34 | 1.66 | 1.23 | 310,657 |
| December 27, 2024 | 1.27 | 1.33 | 1.33 | 1.4 | 1.27 | 247,743 |
| December 26, 2024 | 1.08 | 1.27 | 1.27 | 2.16 | 1.03 | 3.34M |
| December 24, 2024 | 1.02 | 1.05 | 1.05 | 1.1 | 0.89 | 449,930 |
| December 23, 2024 | 1.78 | 1.11 | 1.11 | 1.84 | 1.05 | 1.28M |
| December 20, 2024 | 1.62 | 1.75 | 1.75 | 1.76 | 1.62 | 563,975 |
| December 19, 2024 | 1.86 | 1.59 | 1.59 | 1.86 | 1.55 | 484,918 |
| December 18, 2024 | 1.76 | 1.63 | 1.63 | 2.08 | 1.63 | 1.27M |
| December 17, 2024 | 1.37 | 1.55 | 1.55 | 1.63 | 1.37 | 821,424 |
| December 16, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0 |
| December 13, 2024 | 1.12 | 1.15 | 1.15 | 1.21 | 1.12 | 176,681 |
| December 12, 2024 | 1.13 | 1.12 | 1.12 | 1.19 | 1.1 | 68,500 |
| December 11, 2024 | 1.13 | 1.15 | 1.15 | 1.19 | 1.13 | 50,000 |
| December 10, 2024 | 1.07 | 1.17 | 1.17 | 1.2 | 1.05 | 107,187 |
| December 09, 2024 | 1.08 | 1.09 | 1.09 | 1.17 | 1.07 | 136,102 |
| December 06, 2024 | 1.05 | 1.09 | 1.09 | 1.1 | 1.01 | 120,807 |
| December 05, 2024 | 1.15 | 1.08 | 1.08 | 1.15 | 1.05 | 127,140 |
| December 04, 2024 | 1.17 | 1.14 | 1.14 | 1.17 | 1.11 | 70,629 |
| December 03, 2024 | 1.2 | 1.16 | 1.16 | 1.29 | 1.15 | 315,419 |
| December 02, 2024 | 1.2 | 1.24 | 1.24 | 1.27 | 1.11 | 280,225 |
| November 29, 2024 | 0.91 | 1.13 | 1.13 | 1.15 | 0.91 | 473,217 |
| November 27, 2024 | 0.98 | 0.9 | 0.9 | 1.03 | 0.9 | 313,610 |
| November 26, 2024 | 1.21 | 0.98 | 0.98 | 1.21 | 0.82 | 411,100 |
| November 25, 2024 | 1.22 | 1.2 | 1.2 | 1.22 | 1.13 | 114,747 |
| November 22, 2024 | 1.21 | 1.19 | 1.19 | 1.22 | 1.13 | 78,615 |
| November 21, 2024 | 1.28 | 1.19 | 1.19 | 1.31 | 1.15 | 252,815 |
| November 20, 2024 | 1.27 | 1.28 | 1.28 | 1.45 | 1.24 | 903,244 |
| November 19, 2024 | 1 | 1.22 | 1.22 | 1.31 | 0.98 | 1.67M |
| November 18, 2024 | 1.05 | 0.97 | 0.97 | 1.1 | 0.9 | 151,000 |
| November 15, 2024 | 0.94 | 1 | 1 | 1.06 | 0.93 | 191,537 |
| November 14, 2024 | 0.89 | 0.9 | 0.9 | 1.08 | 0.86 | 372,460 |
| November 13, 2024 | 0.77 | 0.83 | 0.83 | 0.89 | 0.74 | 232,900 |
| November 12, 2024 | 0.72 | 0.73 | 0.73 | 0.78 | 0.72 | 43,220 |
| November 11, 2024 | 0.73 | 0.72 | 0.72 | 0.76 | 0.71 | 45,018 |
| November 08, 2024 | 0.71 | 0.73 | 0.73 | 0.76 | 0.71 | 39,700 |
| November 07, 2024 | 0.74 | 0.74 | 0.74 | 0.77 | 0.71 | 38,835 |
| November 06, 2024 | 0.7 | 0.71 | 0.71 | 0.74 | 0.66 | 28,932 |
| November 05, 2024 | 0.71 | 0.72 | 0.72 | 0.74 | 0.71 | 117,636 |
| November 04, 2024 | 0.75 | 0.73 | 0.73 | 0.78 | 0.71 | 174,831 |
| November 01, 2024 | 0.7 | 0.74 | 0.74 | 0.82 | 0.69 | 174,222 |
| October 31, 2024 | 0.74 | 0.71 | 0.71 | 0.74 | 0.68 | 101,938 |
| October 30, 2024 | 0.73 | 0.76 | 0.76 | 0.8 | 0.73 | 40,989 |
| October 29, 2024 | 0.8 | 0.74 | 0.74 | 0.82 | 0.72 | 134,900 |
| October 28, 2024 | 0.63 | 0.8 | 0.8 | 0.8 | 0.63 | 373,200 |
| October 25, 2024 | 0.57 | 0.63 | 0.63 | 0.65 | 0.56 | 498,000 |
| October 24, 2024 | 0.74 | 0.62 | 0.62 | 1.25 | 0.53 | 8.59M |
| October 23, 2024 | 0.69 | 0.74 | 0.74 | 0.77 | 0.69 | 147,455 |
| October 22, 2024 | 0.62 | 0.7 | 0.7 | 0.76 | 0.6 | 199,000 |
| October 21, 2024 | 0.59 | 0.6 | 0.6 | 0.63 | 0.58 | 135,790 |
| October 18, 2024 | 0.52 | 0.56 | 0.56 | 0.59 | 0.52 | 220,002 |
| October 17, 2024 | 0.48 | 0.52 | 0.52 | 0.52 | 0.4 | 237,000 |
| October 16, 2024 | 0.48 | 0.48 | 0.48 | 0.53 | 0.47 | 649,755 |
| October 15, 2024 | 0.49 | 0.48 | 0.48 | 0.5 | 0.45 | 51,733 |
AD
