Pasqal Holding SA PSQL
NASDAQ · United States · Electronic Technology
$6.24-0.12 (-1.89%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $6.23 | -2.04% | $6.73 | $6.81 | $6.15 | 535.05K |
| 2026-09-30 | $6.36 | +3.58% | $6.25 | $6.46 | $6.10 | 1.29M |
| 2026-09-29 | $6.14 | -8.36% | $6.62 | $6.62 | $6.07 | 831.60K |
| 2026-09-28 | $6.70 | -4.15% | $7.00 | $7.20 | $6.60 | 400.90K |
| 2026-09-25 | $6.99 | -4.77% | $7.26 | $7.29 | $6.83 | 616.20K |
| 2026-09-24 | $7.34 | -1.74% | $7.41 | $7.41 | $7.11 | 376.20K |
| 2026-09-23 | $7.47 | +0.95% | $7.50 | $7.78 | $7.27 | 416.80K |
| 2026-09-22 | $7.40 | +1.23% | $7.49 | $7.79 | $7.34 | 551.00K |
| 2026-09-21 | $7.31 | -4.32% | $7.64 | $7.80 | $7.13 | 528.10K |
| 2026-09-18 | $7.64 | -3.41% | $7.90 | $8.03 | $7.31 | 574.30K |
| 2026-09-17 | $7.91 | +6.17% | $7.38 | $8.10 | $7.38 | 528.00K |
| 2026-09-16 | $7.45 | -4.12% | $7.90 | $8.00 | $7.00 | 604.60K |
| 2026-09-15 | $7.77 | -6.50% | $8.06 | $8.06 | $7.70 | 332.80K |
| 2026-09-14 | $8.31 | +4.14% | $7.95 | $8.44 | $7.70 | 572.60K |
| 2026-09-11 | $7.98 | +2.44% | $7.79 | $8.15 | $7.68 | 473.70K |
| 2026-09-10 | $7.79 | -5.12% | $7.99 | $8.15 | $7.70 | 513.30K |
| 2026-09-09 | $8.21 | +2.11% | $8.15 | $8.29 | $7.80 | 749.30K |
| 2026-09-08 | $8.04 | +1.01% | $8.20 | $8.30 | $7.30 | 1.86M |
| 2026-09-04 | $7.96 | -18.36% | $9.61 | $9.69 | $7.42 | 3.15M |
| 2026-09-03 | $9.75 | -20.02% | $12.48 | $12.49 | $9.56 | 1.66M |
| 2026-09-02 | $12.19 | -21.66% | $14.86 | $15.05 | $12.14 | 558.20K |
| 2026-09-01 | $15.56 | -10.06% | $17.35 | $17.50 | $12.73 | 1.87M |
| 2026-08-31 | $17.30 | -9.47% | $17.97 | $24.69 | $17.30 | 2.01M |
| 2026-08-28 | $19.11 | +95.20% | $16.98 | $20.10 | $13.08 | 3.68M |
| 2026-08-27 | $9.79 | -5.68% | $10.55 | $10.65 | $9.17 | 217.20K |
| 2026-08-26 | $10.38 | +1.27% | $10.22 | $10.58 | $10.22 | 77.40K |
| 2026-08-25 | $10.25 | -1.91% | $10.35 | $11.43 | $10.14 | 171.30K |
| 2026-08-24 | $10.45 | +7.62% | $10.13 | $10.68 | $10.07 | 335.20K |
| 2026-08-21 | $9.71 | -4.62% | $9.95 | $9.96 | $9.37 | 98.90K |
| 2026-08-20 | $10.18 | +0.10% | $10.15 | $10.19 | $10.14 | 468.20K |
| 2026-08-19 | $10.17 | +0.10% | $10.15 | $10.17 | $10.15 | 504.50K |
| 2026-08-18 | $10.16 | 0.00% | $10.15 | $10.16 | $10.12 | 227.00K |
| 2026-08-17 | $10.16 | 0.00% | $10.17 | $10.17 | $10.15 | 212.60K |
| 2026-08-14 | $10.16 | -0.10% | $10.18 | $10.18 | $10.15 | 169.60K |
| 2026-08-13 | $10.17 | 0.00% | $10.17 | $10.18 | $10.16 | 122.20K |
| 2026-08-12 | $10.17 | -0.10% | $10.20 | $10.20 | $10.16 | 2.84M |
| 2026-08-11 | $10.18 | -0.10% | $10.18 | $10.19 | $10.17 | 1.30M |
| 2026-08-10 | $10.19 | +0.20% | $10.19 | $10.20 | $10.18 | 737.50K |
| 2026-08-07 | $10.17 | 0.00% | $10.19 | $10.19 | $10.17 | 182.30K |
| 2026-08-06 | $10.17 | -0.39% | $10.19 | $10.20 | $10.17 | 401.70K |
| 2026-08-05 | $10.21 | -0.10% | $10.22 | $10.26 | $10.21 | 22.40K |
| 2026-08-04 | $10.22 | +0.10% | $10.23 | $10.27 | $10.21 | 96.20K |
| 2026-08-03 | $10.21 | +0.10% | $10.20 | $10.22 | $10.19 | 55.70K |
| 2026-07-31 | $10.20 | -0.29% | $10.21 | $10.23 | $10.19 | 7.20K |
| 2026-07-30 | $10.23 | +0.20% | $10.20 | $10.25 | $10.20 | 80.60K |
| 2026-07-29 | $10.21 | +0.10% | $10.21 | $10.23 | $10.18 | 281.50K |
| 2026-07-28 | $10.20 | -0.10% | $10.23 | $10.25 | $10.17 | 163.90K |
| 2026-07-27 | $10.21 | -0.39% | $10.23 | $10.24 | $10.21 | 330.90K |
| 2026-07-24 | $10.25 | -0.10% | $10.29 | $10.29 | $10.22 | 89.80K |
| 2026-07-23 | $10.26 | -0.19% | $10.31 | $10.32 | $10.25 | 107.30K |
| 2026-07-22 | $10.28 | -0.29% | $10.29 | $10.33 | $10.28 | 206.50K |
| 2026-07-21 | $10.31 | +0.19% | $10.31 | $10.34 | $10.30 | 15.60K |
| 2026-07-20 | $10.29 | -0.29% | $10.32 | $10.34 | $10.28 | 39.00K |
| 2026-07-17 | $10.32 | +0.29% | $10.30 | $10.40 | $10.28 | 112.80K |
| 2026-07-16 | $10.29 | 0.00% | $10.31 | $10.31 | $10.27 | 283.90K |
| 2026-07-15 | $10.29 | -0.58% | $10.31 | $10.31 | $10.29 | 11.90K |
| 2026-07-14 | $10.35 | +0.29% | $10.35 | $10.35 | $10.30 | 30.30K |
| 2026-07-13 | $10.32 | -0.29% | $10.35 | $10.35 | $10.31 | 67.00K |
| 2026-07-10 | $10.35 | +0.78% | $10.27 | $10.36 | $10.26 | 68.40K |
| 2026-07-09 | $10.27 | -0.39% | $10.28 | $10.29 | $10.26 | 34.20K |
| 2026-07-08 | $10.31 | -0.10% | $10.30 | $10.37 | $10.27 | 46.30K |
| 2026-07-07 | $10.32 | -0.77% | $10.38 | $10.40 | $10.30 | 214.50K |
| 2026-07-06 | $10.40 | +0.19% | $10.44 | $10.44 | $10.37 | 82.80K |
| 2026-07-02 | $10.38 | -0.10% | $10.41 | $10.43 | $10.37 | 84.80K |
| 2026-07-01 | $10.39 | +0.68% | $10.38 | $10.42 | $10.35 | 172.20K |
| 2026-06-30 | $10.32 | +0.19% | $10.37 | $10.37 | $10.32 | 51.00K |
| 2026-06-29 | $10.30 | -0.19% | $10.38 | $10.38 | $10.30 | 73.30K |
| 2026-06-26 | $10.32 | 0.00% | $10.34 | $10.39 | $10.32 | 32.40K |
| 2026-06-25 | $10.32 | -0.29% | $10.37 | $10.39 | $10.29 | 58.00K |
| 2026-06-24 | $10.35 | -0.48% | $10.44 | $10.44 | $10.35 | 147.00K |
| 2026-06-23 | $10.40 | +0.10% | $10.41 | $10.50 | $10.35 | 112.80K |
| 2026-06-22 | $10.39 | +0.29% | $10.38 | $10.45 | $10.35 | 134.70K |
| 2026-06-18 | $10.36 | 0.00% | $10.37 | $10.40 | $10.35 | 32.20K |
| 2026-06-17 | $10.36 | +0.10% | $10.38 | $10.45 | $10.36 | 78.50K |
| 2026-06-16 | $10.35 | -1.52% | $10.50 | $10.50 | $10.35 | 286.80K |
| 2026-06-15 | $10.51 | +1.55% | $10.42 | $10.56 | $10.40 | 270.90K |
| 2026-06-12 | $10.35 | -0.29% | $10.38 | $10.42 | $10.35 | 122.30K |
| 2026-06-11 | $10.38 | +0.29% | $10.40 | $10.42 | $10.36 | 62.10K |
| 2026-06-10 | $10.35 | -0.48% | $10.50 | $10.50 | $10.35 | 181.60K |
| 2026-06-09 | $10.40 | -0.38% | $10.50 | $10.50 | $10.34 | 179.20K |
| 2026-06-08 | $10.44 | -0.85% | $10.58 | $10.63 | $10.43 | 336.50K |
| 2026-06-05 | $10.53 | -2.59% | $10.80 | $10.93 | $10.45 | 784.80K |
| 2026-06-04 | $10.81 | -2.88% | $11.01 | $11.26 | $10.80 | 517.40K |
| 2026-06-03 | $11.13 | +2.87% | $10.85 | $11.19 | $10.75 | 1.47M |
| 2026-06-02 | $10.82 | +2.08% | $10.63 | $10.86 | $10.56 | 1.48M |
| 2026-06-01 | $10.60 | +0.09% | $10.64 | $10.66 | $10.52 | 676.80K |
| 2026-05-29 | $10.59 | +0.38% | $10.63 | $10.70 | $10.52 | 633.60K |
| 2026-05-28 | $10.55 | -0.09% | $10.62 | $10.65 | $10.46 | 338.20K |
| 2026-05-27 | $10.56 | -0.94% | $10.65 | $10.72 | $10.47 | 172.30K |
| 2026-05-26 | $10.66 | -0.47% | $10.69 | $10.72 | $10.65 | 371.60K |