PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
0.6935
+0.0326 (4.93%)
At close: Feb 26, 2026, 4:00 PM EST
0.7026
+0.0091 (1.31%)
After-hours: Feb 26, 2026, 4:45 PM EST
PSQ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | - | 4.98% | 60,543 |
| 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 |
| Jan 5, 2026 | 1.09 | 1.16 | 1.07 | 1.09 | 1.09 | 1.87% | 511,255 |
| Jan 2, 2026 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | 3.88% | 319,727 |
| Dec 31, 2025 | 1.02 | 1.12 | 1.00 | 1.03 | 1.03 | 0.98% | 1,067,923 |
| Dec 30, 2025 | 1.04 | 1.08 | 1.02 | 1.02 | 1.02 | -2.86% | 608,791 |
| Dec 29, 2025 | 1.06 | 1.12 | 1.03 | 1.05 | 1.05 | -3.67% | 403,350 |
| Dec 26, 2025 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 220,358 |
| Dec 24, 2025 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 270,027 |
| Dec 23, 2025 | 1.08 | 1.22 | 1.07 | 1.08 | 1.08 | 2.86% | 1,361,024 |
| Dec 22, 2025 | 1.02 | 1.18 | 1.00 | 1.05 | 1.05 | 2.94% | 1,029,751 |
| Dec 19, 2025 | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -3.77% | 446,659 |
| Dec 18, 2025 | 0.95 | 1.10 | 0.92 | 1.06 | 1.06 | -10.17% | 1,634,030 |
| Dec 17, 2025 | 1.26 | 1.32 | 1.18 | 1.18 | 1.18 | -8.53% | 735,896 |
| Dec 16, 2025 | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 330,526 |
| Dec 15, 2025 | 1.39 | 1.44 | 1.29 | 1.30 | 1.30 | -6.47% | 507,339 |