LQR House Inc.
YHCNASDAQConsumer Defensive● Active
$0.81
+$0.08(+10.30%)
Market Cap$2859340
P/E Ratio—
52W High$11.14
52W Low$0.5
LQR House Inc.（YHC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
yhc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$98.00
Mar 19, 2025
-99.2% from here
5-Year Low5Y
$0.5000
Jun 2, 2026
+63.0% from low
IPO Priceadj.
—
Aug 10, 2023
+0.0% since IPO
1 Year Ago
$1.39
Jun 9, 2025
-41.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · YHC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.80 | $0.85 | $0.75 | $0.81 | $0.81 | 118K | +2.14% |
| Jun 5, 2026 | $0.80 | $0.81 | $0.71 | $0.73 | $0.73 | 241K | -8.07% |
| Jun 4, 2026 | $0.80 | $0.82 | $0.74 | $0.81 | $0.81 | 214K | +1.45% |
| Jun 3, 2026 | $0.87 | $0.87 | $0.80 | $0.80 | $0.80 | 316K | -7.70% |
| Jun 2, 2026 | $1.16 | $1.19 | $0.50 | $0.86 | $0.86 | 5.4M | -25.86% |
| Jun 1, 2026 | $0.91 | $0.93 | $0.86 | $0.89 | $0.89 | 132K | -2.58% |
| May 29, 2026 | $0.89 | $0.98 | $0.85 | $0.90 | $0.90 | 88K | +0.92% |
| May 28, 2026 | $0.85 | $0.98 | $0.84 | $0.89 | $0.89 | 127K | +5.44% |
| May 27, 2026 | $0.85 | $0.88 | $0.82 | $0.85 | $0.85 | 73K | -0.96% |
| May 26, 2026 | $0.84 | $0.91 | $0.84 | $0.85 | $0.85 | 41K | +1.26% |
| May 22, 2026 | $0.87 | $0.90 | $0.78 | $0.85 | $0.85 | 522K | -2.16% |
| May 21, 2026 | $0.94 | $1.02 | $0.69 | $0.92 | $0.92 | 673K | -2.65% |
| May 20, 2026 | $0.98 | $0.98 | $0.94 | $0.98 | $0.98 | 14K | -0.20% |
| May 19, 2026 | $0.95 | $0.98 | $0.93 | $0.97 | $0.97 | 94K | +2.54% |
| May 18, 2026 | $1.00 | $1.00 | $0.94 | $0.98 | $0.98 | 63K | -2.35% |
| May 15, 2026 | $0.96 | $1.05 | $0.90 | $1.03 | $1.03 | 551K | +6.90% |
| May 14, 2026 | $0.92 | $0.98 | $0.92 | $0.95 | $0.95 | 35K | +3.22% |
| May 13, 2026 | $0.90 | $0.98 | $0.90 | $0.95 | $0.95 | 74K | +5.45% |
| May 12, 2026 | $0.89 | $0.94 | $0.88 | $0.94 | $0.94 | 64K | +5.65% |
| May 11, 2026 | $0.87 | $0.94 | $0.87 | $0.92 | $0.92 | 50K | +5.34% |
Showing 1–20 of 374 records
Annual Stock Price Performance · YHC
Jan 1 → Dec 31 · 3 years2026-7.7%$0.88 → $0.81
-7.7%
2025-98.1%$46.20 → $0.90
-98.1%
2024+25.0%$37.80 → $47.25
+25.0%
Best Year2024 · +25.0%
Worst Year2025 · -98.1%
Positive Years1 / 3
Avg Annual Return-26.9%
3Y Total Return-97.9%
3Y CAGR~-72.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in YHC?
If you invested $1,000 in YHC 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$586
Total Return-41.4%
CAGR~-41.4% / yr
Profit$-414
Based on Jun 9, 2025 · $1.39Split & 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.（YHC）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 $0.82。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
YHC 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。
YHC 历史股价FMP 日线复权 OHLCV