PSQ Holdings, Inc. PSQH
NYSE · Amerika Birleşik Devletleri · Finans
$4,96+0,08 (+%1,64)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |