Skip to main content
PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
3.840
+0.190 (5.21%)
At close: Dec 20, 2024, 4:00 PM
3.720
-0.120 (-3.12%)
After-hours: Dec 20, 2024, 7:59 PM EST

PSQ Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.673.913.523.843.845.21%1,456,935
Dec 19, 20243.883.903.573.653.65-4.95%1,456,115
Dec 18, 20244.134.293.803.843.84-6.57%1,498,325
Dec 17, 20244.124.294.004.114.11-2.84%1,554,227
Dec 16, 20244.404.764.184.234.23-1.40%2,958,648
Dec 13, 20244.164.364.044.294.293.87%1,384,293
Dec 12, 20244.104.413.814.134.130.73%1,896,662
Dec 11, 20244.184.243.954.104.10-2.61%1,855,985
Dec 10, 20244.404.724.174.214.21-6.44%2,853,269
Dec 9, 20244.074.654.074.504.5011.94%4,136,090
Dec 6, 20244.214.443.814.024.02-6.51%5,553,996
Dec 5, 20244.955.584.094.304.30-9.47%12,985,849
Dec 4, 20245.185.694.554.754.75-37.75%28,143,963
Dec 3, 20244.397.773.597.637.63270.39%164,780,406
Dec 2, 20242.052.152.052.062.060.98%243,051
Nov 29, 20242.112.112.002.042.04-1.92%166,312
Nov 27, 20242.082.242.042.082.082.97%382,968
Nov 26, 20242.102.192.002.022.02-3.81%191,728
Nov 25, 20242.122.202.092.102.10-1.87%123,004
Nov 22, 20242.202.202.122.142.14-2.28%158,752
Nov 21, 20242.202.222.172.192.19-0.45%98,346
Nov 20, 20242.252.302.162.202.20-3.51%226,173
Nov 19, 20242.062.472.062.282.2813.43%622,202
Nov 18, 20242.112.162.002.012.01-13.36%592,419
Nov 15, 20242.472.472.232.322.32-5.69%505,725
Nov 14, 20242.532.552.462.462.46-3.53%129,999
Nov 13, 20242.832.872.542.552.55-12.07%417,021
Nov 12, 20242.852.942.772.902.90-0.34%177,097
Nov 11, 20243.003.002.822.912.91-0.68%162,225
Nov 8, 20242.943.002.832.932.93-0.34%236,179
Nov 7, 20242.953.122.912.942.94-2.00%144,192
Nov 6, 20243.153.202.913.003.000.67%764,193
Nov 5, 20243.003.002.872.982.98-0.33%235,456
Nov 4, 20242.833.002.802.992.996.79%195,669
Nov 1, 20243.103.172.772.802.80-9.68%255,625
Oct 31, 20243.103.153.013.103.10-246,246
Oct 30, 20243.303.303.013.103.10-6.06%256,730
Oct 29, 20243.003.392.983.303.3015.38%1,386,669
Oct 28, 20242.692.952.692.862.867.12%239,691
Oct 25, 20242.702.822.642.672.67-2.20%76,791
Oct 24, 20242.802.832.652.732.73-0.36%85,027
Oct 23, 20242.792.902.652.742.74-2.84%458,660
Oct 22, 20242.703.002.702.822.822.55%472,101
Oct 21, 20242.752.752.702.752.750.36%40,528
Oct 18, 20242.652.762.652.742.741.48%57,556
Oct 17, 20242.622.702.622.702.702.66%53,445
Oct 16, 20242.622.662.582.632.63-0.38%78,845
Oct 15, 20242.662.852.622.642.64-2.58%145,043
Oct 14, 20242.452.752.442.712.719.27%172,891
Oct 11, 20242.432.582.422.482.480.40%54,204
Oct 10, 20242.392.532.362.472.472.07%42,861
Oct 9, 20242.422.452.392.422.42-0.41%27,017
Oct 8, 20242.402.452.362.432.431.67%29,074
Oct 7, 20242.422.422.322.392.39-0.83%33,479
Oct 4, 20242.302.502.282.412.414.78%105,903
Oct 3, 20242.302.382.282.302.30-38,220
Oct 2, 20242.362.392.252.302.30-0.86%55,864
Oct 1, 20242.402.432.282.322.32-5.69%54,758
Sep 30, 20242.512.602.432.462.46-1.99%41,072
Sep 27, 20242.332.532.332.512.519.13%45,520
Sep 26, 20242.412.472.262.302.30-4.56%96,473
Sep 25, 20242.372.442.372.412.410.42%32,543
Sep 24, 20242.492.492.382.402.40-2.44%62,232
Sep 23, 20242.552.552.422.462.46-3.53%83,001
Sep 20, 20242.602.632.522.552.55-1.54%186,826
Sep 19, 20242.592.682.562.592.590.39%84,015
Sep 18, 20242.742.742.582.582.58-5.49%77,435
Sep 17, 20242.712.802.642.732.731.11%40,659
Sep 16, 20242.752.782.692.702.70-2.53%24,617
Sep 13, 20242.742.802.702.772.770.73%137,631
Sep 12, 20242.712.752.652.752.75-34,197
Sep 11, 20242.702.752.642.752.751.85%61,796
Sep 10, 20242.572.702.572.702.703.05%71,109
Sep 9, 20242.592.642.572.622.620.77%31,020
Sep 6, 20242.652.662.562.602.60-1.52%37,756
Sep 5, 20242.702.702.622.642.64-2.22%26,872
Sep 4, 20242.642.712.602.702.702.27%49,205
Sep 3, 20242.642.692.562.642.64-1.86%88,655
Aug 30, 20242.672.692.612.692.691.89%37,906
Aug 29, 20242.692.762.602.642.64-1.49%90,872
Aug 28, 20242.792.792.652.682.68-2.55%116,569
Aug 27, 20242.692.752.692.752.751.10%71,939
Aug 26, 20242.842.842.692.722.72-4.23%132,474
Aug 23, 20242.832.852.812.842.84-42,191
Aug 22, 20242.792.842.722.842.842.16%68,600
Aug 21, 20242.762.852.692.782.78-0.36%92,026
Aug 20, 20242.792.852.732.792.79-1.76%51,980
Aug 19, 20242.782.842.692.842.844.03%102,046
Aug 16, 20242.712.802.662.732.73-0.73%116,783
Aug 15, 20242.682.752.622.752.751.85%84,434
Aug 14, 20242.702.872.642.702.700.37%121,788
Aug 13, 20242.722.752.652.692.69-2.18%61,036
Aug 12, 20242.752.752.662.752.752.23%72,219
Aug 9, 20242.702.732.602.692.691.51%71,145
Aug 8, 20242.572.672.532.652.655.16%46,684
Aug 7, 20242.562.652.462.522.52-1.95%40,735
Aug 6, 20242.622.672.512.572.57-0.39%51,655
Aug 5, 20242.462.632.362.582.58-4.44%107,912
Aug 2, 20242.512.772.512.702.707.57%152,103
Aug 1, 20242.632.662.462.512.51-4.20%91,746