PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
2.120
-0.070 (-3.20%)
At close: Oct 8, 2025, 4:00 PM EDT
2.100
-0.020 (-0.94%)
After-hours: Oct 8, 2025, 7:58 PM EDT
PSQ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.19 | 2.22 | 2.10 | 2.12 | 2.12 | -3.20% | 769,449 |
| 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 |
| Aug 29, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | - | 480,574 |
| Aug 28, 2025 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | - | 331,082 |
| Aug 27, 2025 | 1.73 | 1.75 | 1.66 | 1.66 | 1.66 | -5.14% | 559,244 |
| Aug 26, 2025 | 1.70 | 1.77 | 1.67 | 1.75 | 1.75 | 2.94% | 775,565 |
| Aug 25, 2025 | 1.67 | 1.76 | 1.64 | 1.70 | 1.70 | 3.03% | 763,179 |
| Aug 22, 2025 | 1.68 | 1.70 | 1.57 | 1.65 | 1.65 | -1.79% | 1,696,504 |
| Aug 21, 2025 | 1.72 | 1.73 | 1.64 | 1.68 | 1.68 | -1.75% | 974,947 |
| Aug 20, 2025 | 2.07 | 2.16 | 1.66 | 1.71 | 1.71 | -20.83% | 3,139,804 |
| Aug 19, 2025 | 1.80 | 2.19 | 1.64 | 2.16 | 2.16 | 18.03% | 5,438,666 |
| Aug 18, 2025 | 1.60 | 1.85 | 1.59 | 1.83 | 1.83 | 17.31% | 1,548,316 |
| Aug 15, 2025 | 1.66 | 1.66 | 1.55 | 1.56 | 1.56 | -4.88% | 1,072,264 |
| Aug 14, 2025 | 1.70 | 1.71 | 1.61 | 1.64 | 1.64 | -2.96% | 435,283 |
| Aug 13, 2025 | 1.74 | 1.74 | 1.60 | 1.69 | 1.69 | -14.65% | 2,697,197 |
| Aug 12, 2025 | 1.98 | 2.02 | 1.95 | 1.98 | 1.98 | 1.02% | 1,223,260 |
| Aug 11, 2025 | 2.00 | 2.02 | 1.94 | 1.96 | 1.96 | -1.51% | 638,299 |
| Aug 8, 2025 | 2.02 | 2.04 | 1.96 | 1.99 | 1.99 | -0.50% | 351,322 |
| Aug 7, 2025 | 2.06 | 2.07 | 1.96 | 2.00 | 2.00 | -1.96% | 509,832 |
| Aug 6, 2025 | 2.06 | 2.06 | 1.97 | 2.04 | 2.04 | -1.45% | 592,798 |
| Aug 5, 2025 | 2.09 | 2.11 | 2.02 | 2.07 | 2.07 | -0.96% | 580,472 |
| Aug 4, 2025 | 2.02 | 2.11 | 1.98 | 2.09 | 2.09 | 6.09% | 479,415 |
| Aug 1, 2025 | 2.00 | 2.03 | 1.93 | 1.97 | 1.97 | -3.43% | 616,777 |
| Jul 31, 2025 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -2.39% | 509,812 |
| Jul 30, 2025 | 2.03 | 2.27 | 2.01 | 2.09 | 2.09 | 5.56% | 1,412,275 |