PSQ Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.74	0.76	0.67	0.67	0.67	-12.91%	1,211,061
Mar 17, 2026	0.75	0.85	0.69	0.77	0.77	20.32%	23,300,880
Mar 16, 2026	0.60	0.67	0.60	0.64	0.64	1.94%	254,062
Mar 13, 2026	0.65	0.67	0.63	0.63	0.63	2.59%	142,301
Mar 12, 2026	0.64	0.65	0.61	0.61	0.61	-5.51%	99,064
Mar 11, 2026	0.62	0.70	0.62	0.65	0.65	4.33%	290,556
Mar 10, 2026	0.61	0.65	0.61	0.62	0.62	-1.89%	293,925
Mar 9, 2026	0.60	0.65	0.59	0.64	0.64	4.10%	303,574
Mar 6, 2026	0.64	0.64	0.61	0.61	0.61	-6.31%	147,689
Mar 5, 2026	0.65	0.66	0.63	0.65	0.65	1.32%	176,197
Mar 4, 2026	0.65	0.67	0.62	0.64	0.64	5.34%	178,111
Mar 3, 2026	0.62	0.64	0.60	0.61	0.61	-3.17%	193,131
Mar 2, 2026	0.63	0.65	0.61	0.63	0.63	-4.91%	316,574
Feb 27, 2026	0.70	0.71	0.64	0.66	0.66	-4.47%	184,870
Feb 26, 2026	0.69	0.70	0.66	0.69	0.69	4.93%	260,263
Feb 25, 2026	0.69	0.69	0.65	0.66	0.66	2.04%	269,310
Feb 24, 2026	0.66	0.69	0.64	0.65	0.65	-2.88%	493,811
Feb 23, 2026	0.71	0.72	0.66	0.67	0.67	-7.73%	487,032
Feb 20, 2026	0.76	0.76	0.72	0.72	0.72	-2.97%	396,812
Feb 19, 2026	0.79	0.79	0.74	0.74	0.74	-6.85%	239,844
Feb 18, 2026	0.75	0.83	0.75	0.80	0.80	3.13%	481,136
Feb 17, 2026	0.76	0.80	0.73	0.78	0.78	3.15%	367,907
Feb 13, 2026	0.73	0.80	0.72	0.75	0.75	6.78%	367,863
Feb 12, 2026	0.76	0.76	0.70	0.70	0.70	-5.25%	281,684
Feb 11, 2026	0.80	0.80	0.73	0.74	0.74	-2.19%	310,793
Feb 10, 2026	0.75	0.80	0.75	0.76	0.76	-0.58%	296,195
Feb 9, 2026	0.77	0.80	0.74	0.76	0.76	-3.35%	439,087
Feb 6, 2026	0.70	0.81	0.69	0.79	0.79	21.62%	1,046,506
Feb 5, 2026	0.71	0.71	0.62	0.65	0.65	-5.93%	1,065,012
Feb 4, 2026	0.76	0.76	0.69	0.69	0.69	-9.08%	485,557
Feb 3, 2026	0.80	0.81	0.71	0.76	0.76	-3.80%	742,210
Feb 2, 2026	0.84	0.84	0.78	0.79	0.79	-2.19%	544,578
Jan 30, 2026	0.88	0.88	0.80	0.81	0.81	-8.07%	829,869
Jan 29, 2026	0.91	0.91	0.84	0.88	0.88	-4.40%	1,078,634
Jan 28, 2026	0.95	0.95	0.89	0.92	0.92	-4.27%	723,856
Jan 27, 2026	0.94	0.96	0.92	0.96	0.96	-0.50%	759,209
Jan 26, 2026	0.98	1.03	0.94	0.96	0.96	-8.98%	1,879,258
Jan 23, 2026	1.09	1.14	1.01	1.06	1.06	-3.64%	2,923,204
Jan 22, 2026	1.30	1.33	1.04	1.10	1.10	7.84%	54,015,085
Jan 21, 2026	1.05	1.06	1.01	1.02	1.02	-	286,418
Jan 20, 2026	1.01	1.06	1.01	1.02	1.02	-1.92%	422,973
Jan 16, 2026	1.08	1.09	1.04	1.04	1.04	-0.95%	301,070
Jan 15, 2026	1.08	1.12	1.05	1.05	1.05	-2.78%	316,762
Jan 14, 2026	1.07	1.12	1.07	1.08	1.08	-	212,300
Jan 13, 2026	1.14	1.14	1.08	1.08	1.08	-2.70%	307,386
Jan 12, 2026	1.10	1.16	1.10	1.11	1.11	-	330,612
Jan 9, 2026	1.14	1.18	1.10	1.11	1.11	-2.63%	494,181
Jan 8, 2026	1.18	1.23	1.14	1.14	1.14	-3.39%	352,607
Jan 7, 2026	1.16	1.34	1.16	1.18	1.18	5.36%	1,801,398
Jan 6, 2026	1.09	1.14	1.09	1.12	1.12	2.75%	273,731