PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
2.340
-0.130 (-5.26%)
At close: Mar 28, 2025, 4:00 PM
2.332
-0.008 (-0.33%)
After-hours: Mar 28, 2025, 8:00 PM EDT
PSQ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.45 | 2.51 | 2.27 | 2.34 | 2.34 | -5.26% | 568,858 |
| Mar 27, 2025 | 2.43 | 2.49 | 2.38 | 2.47 | 2.47 | -0.40% | 352,577 |
| Mar 26, 2025 | 2.50 | 2.56 | 2.43 | 2.48 | 2.48 | -0.80% | 436,302 |
| Mar 25, 2025 | 2.72 | 2.73 | 2.50 | 2.50 | 2.50 | -8.42% | 514,133 |
| Mar 24, 2025 | 2.73 | 2.78 | 2.67 | 2.73 | 2.73 | 2.63% | 529,549 |
| Mar 21, 2025 | 2.64 | 2.72 | 2.58 | 2.66 | 2.66 | -1.85% | 729,676 |
| Mar 20, 2025 | 2.69 | 2.81 | 2.61 | 2.71 | 2.71 | -1.09% | 374,450 |
| Mar 19, 2025 | 2.81 | 2.88 | 2.74 | 2.74 | 2.74 | -3.86% | 467,942 |
| Mar 18, 2025 | 2.76 | 2.88 | 2.67 | 2.85 | 2.85 | 2.52% | 425,345 |
| Mar 17, 2025 | 2.69 | 2.86 | 2.66 | 2.78 | 2.78 | 4.91% | 815,395 |
| Mar 14, 2025 | 2.33 | 2.67 | 2.22 | 2.65 | 2.65 | 12.29% | 1,083,785 |
| Mar 13, 2025 | 2.51 | 2.56 | 2.36 | 2.36 | 2.36 | -5.98% | 774,794 |
| Mar 12, 2025 | 2.55 | 2.59 | 2.47 | 2.51 | 2.51 | 0.80% | 465,052 |
| Mar 11, 2025 | 2.46 | 2.51 | 2.31 | 2.49 | 2.49 | 1.22% | 680,830 |
| Mar 10, 2025 | 2.67 | 2.70 | 2.41 | 2.46 | 2.46 | -8.89% | 692,437 |
| Mar 7, 2025 | 2.61 | 2.76 | 2.57 | 2.70 | 2.70 | 3.45% | 368,373 |
| Mar 6, 2025 | 2.67 | 2.71 | 2.59 | 2.61 | 2.61 | -4.40% | 321,378 |
| Mar 5, 2025 | 2.59 | 2.80 | 2.59 | 2.73 | 2.73 | 6.23% | 834,220 |
| Mar 4, 2025 | 2.52 | 2.65 | 2.45 | 2.57 | 2.57 | - | 716,362 |
| Mar 3, 2025 | 2.66 | 2.71 | 2.53 | 2.57 | 2.57 | -3.38% | 624,867 |
| Feb 28, 2025 | 2.69 | 2.73 | 2.60 | 2.66 | 2.66 | -2.21% | 584,218 |
| Feb 27, 2025 | 2.80 | 2.94 | 2.71 | 2.72 | 2.72 | -1.81% | 1,178,084 |
| Feb 26, 2025 | 2.87 | 2.90 | 2.75 | 2.77 | 2.77 | -3.48% | 1,063,949 |
| Feb 25, 2025 | 3.04 | 3.09 | 2.82 | 2.87 | 2.87 | -4.01% | 1,071,245 |
| Feb 24, 2025 | 3.10 | 3.12 | 2.93 | 2.99 | 2.99 | -3.55% | 513,353 |
| Feb 21, 2025 | 3.23 | 3.32 | 3.07 | 3.10 | 3.10 | -3.43% | 896,761 |
| Feb 20, 2025 | 3.29 | 3.29 | 3.12 | 3.21 | 3.21 | -3.02% | 659,749 |
| Feb 19, 2025 | 3.35 | 3.44 | 3.26 | 3.31 | 3.31 | -2.93% | 1,130,066 |
| Feb 18, 2025 | 3.60 | 3.63 | 3.36 | 3.41 | 3.41 | -6.32% | 1,690,667 |
| Feb 14, 2025 | 3.85 | 3.97 | 3.60 | 3.64 | 3.64 | -5.70% | 1,335,790 |
| Feb 13, 2025 | 3.78 | 3.96 | 3.75 | 3.86 | 3.86 | 2.39% | 729,930 |
| Feb 12, 2025 | 3.74 | 3.87 | 3.61 | 3.77 | 3.77 | -1.05% | 867,382 |
| Feb 11, 2025 | 3.90 | 4.01 | 3.78 | 3.81 | 3.81 | -2.81% | 490,903 |
| Feb 10, 2025 | 4.00 | 4.16 | 3.89 | 3.92 | 3.92 | 1.82% | 753,271 |
| Feb 7, 2025 | 3.98 | 4.10 | 3.85 | 3.85 | 3.85 | -2.53% | 753,615 |
| Feb 6, 2025 | 3.88 | 4.10 | 3.71 | 3.95 | 3.95 | 4.77% | 1,091,060 |
| Feb 5, 2025 | 3.84 | 3.88 | 3.76 | 3.77 | 3.77 | -1.05% | 535,221 |
| Feb 4, 2025 | 3.75 | 3.94 | 3.70 | 3.81 | 3.81 | 2.42% | 612,849 |
| Feb 3, 2025 | 3.80 | 3.92 | 3.71 | 3.72 | 3.72 | -5.82% | 921,824 |
| Jan 31, 2025 | 3.90 | 4.15 | 3.84 | 3.95 | 3.95 | 0.25% | 961,737 |
| Jan 30, 2025 | 3.91 | 3.99 | 3.76 | 3.94 | 3.94 | 0.51% | 826,218 |
| Jan 29, 2025 | 4.01 | 4.07 | 3.87 | 3.92 | 3.92 | -1.26% | 840,809 |
| Jan 28, 2025 | 3.97 | 4.03 | 3.76 | 3.97 | 3.97 | 2.06% | 951,115 |
| Jan 27, 2025 | 4.10 | 4.18 | 3.79 | 3.89 | 3.89 | -6.94% | 1,335,349 |
| Jan 24, 2025 | 4.42 | 4.52 | 4.14 | 4.18 | 4.18 | -4.13% | 1,128,317 |
| Jan 23, 2025 | 4.27 | 4.44 | 4.12 | 4.36 | 4.36 | 0.93% | 1,221,763 |
| Jan 22, 2025 | 4.68 | 4.74 | 4.28 | 4.32 | 4.32 | -8.28% | 1,635,325 |
| Jan 21, 2025 | 4.70 | 4.99 | 4.27 | 4.71 | 4.71 | 1.51% | 2,341,019 |
| Jan 17, 2025 | 4.70 | 4.99 | 4.46 | 4.64 | 4.64 | 1.31% | 2,198,424 |
| Jan 16, 2025 | 4.14 | 4.74 | 3.96 | 4.58 | 4.58 | 10.90% | 2,188,345 |