LQR House Inc.
LQRNASDAQConsumer Defensive
$1.15
+$0.03(+2.68%)
Market Cap$8245707
P/E Ratio—
52W High$3.466666
52W Low$0.4007
LQR House Inc.（LQR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lqr · 日线历史（复权）· FMP · 截至 2025年1月10日
5-Year High5Y
$289.42
Aug 10, 2023
-99.6% from here
5-Year Low5Y
$0.4007
Oct 4, 2024
+187.0% from low
IPO Priceadj.
$81.04
Aug 14, 2023
-98.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LQR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 10, 2025 | $1.69 | $1.69 | $1.49 | $1.50 | $1.50 | 210K | -11.24% |
| Jan 8, 2025 | $1.77 | $1.77 | $1.64 | $1.69 | $1.69 | 139K | -4.52% |
| Jan 7, 2025 | $1.64 | $1.82 | $1.62 | $1.76 | $1.76 | 326K | +7.32% |
| Jan 6, 2025 | $1.64 | $1.74 | $1.55 | $1.64 | $1.64 | 265K | +0.00% |
| Jan 3, 2025 | $1.51 | $1.68 | $1.48 | $1.67 | $1.67 | 278K | +10.60% |
| Jan 2, 2025 | $1.32 | $1.54 | $1.32 | $1.48 | $1.48 | 258K | +12.12% |
| Dec 31, 2024 | $1.34 | $1.50 | $1.26 | $1.35 | $1.35 | 180K | +0.75% |
| Dec 30, 2024 | $1.37 | $1.66 | $1.23 | $1.34 | $1.34 | 311K | -2.19% |
| Dec 27, 2024 | $1.27 | $1.40 | $1.27 | $1.33 | $1.33 | 248K | +4.72% |
| Dec 26, 2024 | $1.08 | $2.16 | $1.03 | $1.27 | $1.27 | 3.3M | +17.59% |
| Dec 24, 2024 | $1.02 | $1.10 | $0.89 | $1.05 | $1.05 | 450K | +2.94% |
| Dec 23, 2024 | $1.78 | $1.84 | $1.05 | $1.11 | $1.11 | 1.3M | -37.64% |
| Dec 20, 2024 | $1.62 | $1.76 | $1.62 | $1.75 | $1.75 | 564K | +8.02% |
| Dec 19, 2024 | $1.86 | $1.86 | $1.55 | $1.59 | $1.59 | 485K | -14.52% |
| Dec 18, 2024 | $1.76 | $2.08 | $1.63 | $1.63 | $1.63 | 1.3M | -7.39% |
| Dec 17, 2024 | $1.37 | $1.63 | $1.37 | $1.55 | $1.55 | 821K | +13.14% |
| Dec 16, 2024 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0K | +0.00% |
| Dec 13, 2024 | $1.12 | $1.21 | $1.12 | $1.15 | $1.15 | 177K | +2.68% |
| Dec 12, 2024 | $1.13 | $1.19 | $1.10 | $1.12 | $1.12 | 69K | -0.88% |
| Dec 11, 2024 | $1.13 | $1.19 | $1.13 | $1.15 | $1.15 | 50K | +1.77% |
Showing 1–20 of 357 records
Annual Stock Price Performance · LQR
Jan 1 → Dec 31 · 3 years2025+13.6%$1.32 → $1.50
+13.6%
2024-43.0%$2.37 → $1.35
-43.0%
2023-98.7%$199.60 → $2.52
-98.7%
Best Year2025 · +13.6%
Worst Year2023 · -98.7%
Positive Years1 / 3
Avg Annual Return-42.7%
3Y Total Return-99.2%
3Y CAGR~-80.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in LQR?
If you invested $1,000 in LQR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$14
Total Return-98.6%
CAGR~-75.8% / yr
Profit$-986
Based on Aug 14, 2023 · $81.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LQR House Inc.（LQR）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LQR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LQR 历史股价FMP 日线复权 OHLCV