PSQ Holdings, Inc. PSQH
NYSE · United States · Finance
$4.87-0.25 (-4.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.87 | -4.88% | $5.06 | $5.15 | $4.83 | 53.30K |
| 2026-09-30 | $5.12 | +3.23% | $5.08 | $5.38 | $5.05 | 26.50K |
| 2026-09-29 | $4.96 | -0.80% | $4.93 | $5.06 | $4.90 | 13.30K |
| 2026-09-28 | $5.00 | -5.66% | $5.14 | $5.28 | $4.95 | 21.60K |
| 2026-09-25 | $5.30 | -0.19% | $5.24 | $5.59 | $5.24 | 12.80K |
| 2026-09-24 | $5.31 | +0.95% | $5.17 | $5.36 | $5.13 | 54.60K |
| 2026-09-23 | $5.26 | -3.49% | $5.31 | $5.49 | $5.18 | 9.00K |
| 2026-09-22 | $5.45 | +0.55% | $5.54 | $5.75 | $5.40 | 77.80K |
| 2026-09-21 | $5.42 | +2.26% | $5.30 | $5.47 | $5.11 | 101.10K |
| 2026-09-18 | $5.30 | +1.34% | $5.20 | $5.53 | $5.10 | 115.60K |
| 2026-09-17 | $5.23 | +10.11% | $4.92 | $5.35 | $4.82 | 28.70K |
| 2026-09-16 | $4.75 | -1.86% | $4.84 | $4.96 | $4.71 | 19.40K |
| 2026-09-15 | $4.84 | -1.63% | $4.89 | $5.05 | $4.76 | 50.20K |
| 2026-09-14 | $4.92 | -0.20% | $4.93 | $4.98 | $4.78 | 30.90K |
| 2026-09-11 | $4.93 | +0.41% | $4.90 | $5.05 | $4.82 | 16.30K |
| 2026-09-10 | $4.91 | +1.03% | $4.85 | $5.02 | $4.77 | 22.00K |
| 2026-09-09 | $4.86 | -3.57% | $5.04 | $5.19 | $4.86 | 11.00K |
| 2026-09-08 | $5.04 | -8.20% | $4.98 | $5.29 | $4.92 | 44.40K |
| 2026-09-04 | $5.49 | +1.86% | $5.22 | $5.71 | $5.22 | 11.60K |
| 2026-09-03 | $5.39 | -2.18% | $5.50 | $5.90 | $5.36 | 24.50K |
| 2026-09-02 | $5.51 | +10.20% | $5.23 | $5.55 | $5.05 | 56.50K |
| 2026-09-01 | $5.00 | -8.42% | $5.29 | $5.45 | $4.99 | 25.90K |
| 2026-08-31 | $5.46 | -8.70% | $5.87 | $6.01 | $5.45 | 132.20K |
| 2026-08-28 | $5.98 | -5.68% | $6.43 | $6.43 | $5.79 | 36.30K |
| 2026-08-27 | $6.34 | 0.00% | $6.26 | $6.64 | $6.26 | 64.50K |
| 2026-08-26 | $6.34 | -7.85% | $6.84 | $6.84 | $6.21 | 157.80K |
| 2026-08-25 | $6.88 | +16.41% | $6.13 | $6.94 | $6.02 | 198.40K |
| 2026-08-24 | $5.91 | +8.64% | $5.55 | $5.94 | $5.26 | 118.50K |
| 2026-08-21 | $5.44 | +16.24% | $4.74 | $5.48 | $4.72 | 195.00K |
| 2026-08-20 | $4.68 | +9.35% | $4.11 | $4.74 | $4.11 | 115.10K |
| 2026-08-19 | $4.28 | +2.15% | $4.19 | $4.29 | $3.91 | 121.50K |
| 2026-08-18 | $4.19 | +1.95% | $4.19 | $4.43 | $4.10 | 99.30K |
| 2026-08-17 | $4.11 | -11.04% | $5.00 | $5.00 | $3.92 | 373.60K |
| 2026-08-14 | $4.62 | +10.26% | $4.22 | $4.74 | $4.14 | 581.50K |
| 2026-08-13 | $4.19 | +17.04% | $3.65 | $5.71 | $3.65 | 7.25M |
| 2026-08-12 | $3.58 | -10.72% | $4.01 | $4.02 | $3.58 | 78.60K |
| 2026-08-11 | $4.01 | -3.37% | $4.12 | $4.20 | $3.96 | 29.40K |
| 2026-08-10 | $4.15 | -4.82% | $4.37 | $4.52 | $4.10 | 47.00K |
| 2026-08-07 | $4.36 | +2.59% | $4.38 | $4.44 | $4.16 | 33.40K |
| 2026-08-06 | $4.25 | +2.41% | $4.21 | $4.52 | $4.06 | 28.30K |
| 2026-08-05 | $4.15 | -13.54% | $4.76 | $4.77 | $4.12 | 55.70K |
| 2026-08-04 | $4.80 | +9.09% | $4.44 | $4.88 | $4.32 | 101.70K |
| 2026-08-03 | $4.40 | +6.54% | $4.28 | $4.61 | $4.14 | 37.70K |
| 2026-07-31 | $4.13 | -0.48% | $4.09 | $4.24 | $3.85 | 80.30K |
| 2026-07-30 | $4.15 | +12.16% | $3.92 | $5.05 | $3.87 | 318.80K |
| 2026-07-29 | $3.70 | 0.00% | $3.35 | $3.84 | $3.23 | 151.70K |
| 2026-07-28 | $3.70 | +20.13% | $3.02 | $4.77 | $2.95 | 1.57M |
| 2026-07-27 | $3.08 | -7.78% | $3.28 | $3.35 | $3.03 | 78.00K |
| 2026-07-24 | $3.34 | -3.47% | $3.44 | $3.44 | $3.32 | 16.70K |
| 2026-07-23 | $3.46 | -0.29% | $3.35 | $3.62 | $3.35 | 36.70K |
| 2026-07-22 | $3.47 | -3.61% | $3.55 | $3.77 | $3.45 | 55.50K |
| 2026-07-21 | $3.60 | +8.11% | $3.32 | $3.67 | $3.28 | 48.50K |
| 2026-07-20 | $3.33 | +10.63% | $3.07 | $3.59 | $3.07 | 58.90K |
| 2026-07-17 | $3.01 | -6.52% | $3.12 | $3.28 | $3.01 | 61.30K |
| 2026-07-16 | $3.22 | -16.36% | $3.85 | $3.85 | $3.22 | 63.80K |
| 2026-07-15 | $3.85 | +5.77% | $3.61 | $3.89 | $3.45 | 74.40K |
| 2026-07-14 | $3.64 | -24.48% | $4.75 | $4.75 | $3.43 | 228.00K |
| 2026-07-13 | $4.82 | -21.24% | $6.28 | $6.36 | $4.58 | 99.90K |
| 2026-07-10 | $6.12 | -5.99% | $5.47 | $6.27 | $5.40 | 45.85K |
| 2026-07-09 | $6.51 | +3.58% | $6.59 | $6.75 | $6.15 | 25.25K |
| 2026-07-08 | $6.28 | -2.33% | $6.39 | $6.45 | $6.21 | 11.27K |
| 2026-07-07 | $6.43 | -2.28% | $7.20 | $7.20 | $6.39 | 11.56K |
| 2026-07-06 | $6.59 | +4.52% | $6.39 | $6.64 | $6.30 | 6.69K |
| 2026-07-02 | $6.30 | -7.49% | $6.53 | $7.02 | $6.24 | 18.81K |
| 2026-07-01 | $6.81 | +12.66% | $6.61 | $7.03 | $6.07 | 25.69K |
| 2026-06-30 | $6.05 | +0.75% | $5.82 | $6.06 | $5.79 | 12.53K |
| 2026-06-29 | $6.00 | +4.99% | $5.74 | $6.27 | $5.74 | 14.29K |
| 2026-06-26 | $5.72 | -1.55% | $5.72 | $6.05 | $5.57 | 27.30K |
| 2026-06-25 | $5.80 | -5.61% | $5.93 | $6.09 | $5.59 | 28.39K |
| 2026-06-24 | $6.15 | -8.07% | $6.76 | $6.82 | $6.00 | 34.77K |
| 2026-06-23 | $6.69 | -1.55% | $6.69 | $7.05 | $6.69 | 8.89K |
| 2026-06-22 | $6.80 | +1.57% | $6.69 | $7.11 | $6.69 | 15.49K |
| 2026-06-18 | $6.69 | -4.29% | $7.05 | $7.28 | $6.66 | 32.52K |
| 2026-06-17 | $6.99 | -2.92% | $7.05 | $7.35 | $6.97 | 14.99K |
| 2026-06-16 | $7.20 | -2.24% | $7.35 | $7.50 | $7.18 | 13.69K |
| 2026-06-15 | $7.36 | +2.51% | $7.24 | $7.53 | $7.07 | 26.17K |
| 2026-06-12 | $7.18 | -5.52% | $7.22 | $8.06 | $7.08 | 25.31K |
| 2026-06-11 | $7.61 | +4.32% | $7.24 | $7.78 | $7.22 | 31.75K |
| 2026-06-10 | $7.29 | -1.62% | $7.41 | $7.83 | $7.29 | 16.35K |
| 2026-06-09 | $7.41 | -1.98% | $7.50 | $7.64 | $7.20 | 34.38K |
| 2026-06-08 | $7.56 | -2.89% | $7.80 | $7.95 | $7.35 | 24.79K |
| 2026-06-05 | $7.78 | -8.14% | $8.60 | $8.61 | $7.51 | 23.09K |
| 2026-06-04 | $8.48 | +0.53% | $8.31 | $8.63 | $8.30 | 15.57K |
| 2026-06-03 | $8.43 | -8.47% | $9.00 | $9.05 | $8.27 | 26.23K |
| 2026-06-02 | $9.21 | -1.76% | $9.10 | $9.56 | $9.02 | 15.05K |
| 2026-06-01 | $9.38 | -4.43% | $9.85 | $10.05 | $9.02 | 33.64K |
| 2026-05-29 | $9.81 | +5.48% | $9.60 | $10.05 | $9.12 | 27.70K |
| 2026-05-28 | $9.30 | +5.26% | $9.00 | $9.57 | $8.94 | 18.44K |
| 2026-05-27 | $8.84 | -2.16% | $8.72 | $9.10 | $8.64 | 11.75K |
| 2026-05-26 | $9.03 | +1.86% | $9.60 | $9.60 | $8.79 | 16.07K |