PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
1.835
-0.005 (-0.27%)
Nov 11, 2025, 1:33 PM EST - Market open
PSQ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1.90 | 1.95 | 1.82 | 1.84 | 1.84 | 2.22% | 588,156 |
| Nov 7, 2025 | 1.75 | 1.82 | 1.67 | 1.80 | 1.80 | 2.86% | 673,719 |
| Nov 6, 2025 | 1.81 | 1.89 | 1.75 | 1.75 | 1.75 | -9.79% | 1,429,291 |
| Nov 5, 2025 | 1.92 | 1.97 | 1.89 | 1.94 | 1.94 | 2.11% | 663,269 |
| Nov 4, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -5.47% | 474,979 |
| Nov 3, 2025 | 2.05 | 2.08 | 1.99 | 2.01 | 2.01 | -1.95% | 360,323 |
| Oct 31, 2025 | 2.04 | 2.07 | 1.99 | 2.05 | 2.05 | 2.50% | 320,789 |
| Oct 30, 2025 | 2.04 | 2.05 | 1.99 | 2.00 | 2.00 | -3.38% | 674,387 |
| Oct 29, 2025 | 2.14 | 2.15 | 2.03 | 2.07 | 2.07 | -2.36% | 618,727 |
| Oct 28, 2025 | 2.24 | 2.25 | 2.12 | 2.12 | 2.12 | -5.36% | 628,441 |
| Oct 27, 2025 | 2.24 | 2.34 | 2.22 | 2.24 | 2.24 | 2.75% | 886,459 |
| Oct 24, 2025 | 2.16 | 2.27 | 2.13 | 2.18 | 2.18 | 3.81% | 1,234,612 |
| Oct 23, 2025 | 2.11 | 2.16 | 2.03 | 2.10 | 2.10 | 0.48% | 1,406,536 |
| Oct 22, 2025 | 1.97 | 2.18 | 1.95 | 2.09 | 2.09 | 7.18% | 2,112,623 |
| Oct 21, 2025 | 2.02 | 2.05 | 1.95 | 1.95 | 1.95 | -3.94% | 711,995 |
| Oct 20, 2025 | 2.04 | 2.10 | 2.02 | 2.03 | 2.03 | - | 557,505 |
| Oct 17, 2025 | 2.03 | 2.10 | 1.99 | 2.03 | 2.03 | -1.46% | 807,764 |
| Oct 16, 2025 | 2.21 | 2.23 | 2.04 | 2.06 | 2.06 | -5.50% | 752,060 |
| Oct 15, 2025 | 2.39 | 2.39 | 2.16 | 2.18 | 2.18 | -6.44% | 1,013,272 |
| Oct 14, 2025 | 2.25 | 2.50 | 2.17 | 2.33 | 2.33 | -2.51% | 1,968,773 |
| Oct 13, 2025 | 1.99 | 2.39 | 1.98 | 2.39 | 2.39 | 20.10% | 2,814,927 |
| Oct 10, 2025 | 2.18 | 2.20 | 1.98 | 1.99 | 1.99 | -8.29% | 1,350,258 |
| Oct 9, 2025 | 2.12 | 2.21 | 2.07 | 2.17 | 2.17 | 2.36% | 961,294 |
| Oct 8, 2025 | 2.19 | 2.22 | 2.10 | 2.12 | 2.12 | -3.20% | 782,047 |
| Oct 7, 2025 | 2.29 | 2.30 | 2.12 | 2.19 | 2.19 | -6.41% | 1,836,147 |
| Oct 6, 2025 | 1.97 | 2.37 | 1.90 | 2.34 | 2.34 | 21.24% | 6,025,131 |
| Oct 3, 2025 | 1.94 | 2.04 | 1.91 | 1.93 | 1.93 | 0.52% | 1,017,685 |
| Oct 2, 2025 | 1.88 | 1.92 | 1.87 | 1.92 | 1.92 | 2.13% | 490,410 |
| Oct 1, 2025 | 1.91 | 1.96 | 1.84 | 1.88 | 1.88 | -1.57% | 753,252 |
| Sep 30, 2025 | 1.96 | 1.97 | 1.86 | 1.91 | 1.91 | -3.05% | 973,743 |
| Sep 29, 2025 | 2.03 | 2.04 | 1.95 | 1.97 | 1.97 | -2.48% | 995,166 |
| Sep 26, 2025 | 2.00 | 2.07 | 1.85 | 2.02 | 2.02 | -4.72% | 2,629,680 |
| Sep 25, 2025 | 2.70 | 2.71 | 2.06 | 2.12 | 2.12 | -25.09% | 8,367,683 |
| Sep 24, 2025 | 2.62 | 2.84 | 2.52 | 2.83 | 2.83 | 17.43% | 4,120,367 |
| Sep 23, 2025 | 2.37 | 2.70 | 2.35 | 2.41 | 2.41 | 2.55% | 3,238,490 |
| Sep 22, 2025 | 2.40 | 2.45 | 2.23 | 2.35 | 2.35 | 2.62% | 1,427,893 |
| Sep 19, 2025 | 2.19 | 2.39 | 2.16 | 2.29 | 2.29 | 5.53% | 1,862,545 |
| Sep 18, 2025 | 2.11 | 2.21 | 2.10 | 2.17 | 2.17 | 3.83% | 838,790 |
| Sep 17, 2025 | 1.97 | 2.16 | 1.96 | 2.09 | 2.09 | 4.50% | 1,548,668 |
| Sep 16, 2025 | 2.02 | 2.02 | 1.95 | 2.00 | 2.00 | -0.99% | 917,594 |
| Sep 15, 2025 | 1.96 | 2.16 | 1.96 | 2.02 | 2.02 | 3.06% | 1,600,882 |
| Sep 12, 2025 | 1.96 | 2.02 | 1.91 | 1.96 | 1.96 | -1.01% | 895,699 |
| Sep 11, 2025 | 2.00 | 2.14 | 1.96 | 1.98 | 1.98 | 0.51% | 1,815,157 |
| Sep 10, 2025 | 1.92 | 2.03 | 1.83 | 1.97 | 1.97 | 11.93% | 3,369,925 |
| Sep 9, 2025 | 1.68 | 1.78 | 1.65 | 1.76 | 1.76 | 3.53% | 1,103,274 |
| Sep 8, 2025 | 1.60 | 1.70 | 1.58 | 1.70 | 1.70 | 5.59% | 677,700 |
| Sep 5, 2025 | 1.63 | 1.66 | 1.58 | 1.61 | 1.61 | -3.01% | 841,936 |
| Sep 4, 2025 | 1.64 | 1.67 | 1.62 | 1.66 | 1.66 | 0.61% | 370,739 |
| Sep 3, 2025 | 1.63 | 1.76 | 1.59 | 1.65 | 1.65 | 2.48% | 1,005,678 |
| Sep 2, 2025 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -3.01% | 638,847 |