PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
1.250
-0.050 (-3.85%)
Dec 1, 2025, 4:00 PM EST - Market closed
PSQ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 630,210 |
| Nov 28, 2025 | 1.29 | 1.35 | 1.29 | 1.30 | 1.30 | 1.56% | 302,399 |
| Nov 26, 2025 | 1.29 | 1.30 | 1.23 | 1.28 | 1.28 | - | 685,180 |
| Nov 25, 2025 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | -3.76% | 738,707 |
| Nov 24, 2025 | 1.30 | 1.34 | 1.26 | 1.33 | 1.33 | 2.31% | 576,776 |
| Nov 21, 2025 | 1.27 | 1.33 | 1.23 | 1.30 | 1.30 | - | 849,598 |
| Nov 20, 2025 | 1.45 | 1.48 | 1.30 | 1.30 | 1.30 | -7.80% | 960,822 |
| Nov 19, 2025 | 1.48 | 1.51 | 1.38 | 1.41 | 1.41 | -4.73% | 483,606 |
| Nov 18, 2025 | 1.47 | 1.55 | 1.45 | 1.48 | 1.48 | -0.67% | 479,522 |
| Nov 17, 2025 | 1.59 | 1.59 | 1.42 | 1.49 | 1.49 | -5.70% | 1,392,719 |
| Nov 14, 2025 | 1.60 | 1.65 | 1.57 | 1.58 | 1.58 | -4.82% | 660,694 |
| Nov 13, 2025 | 1.76 | 1.80 | 1.59 | 1.66 | 1.66 | -6.21% | 1,053,885 |
| Nov 12, 2025 | 1.83 | 1.84 | 1.74 | 1.77 | 1.77 | -1.67% | 387,460 |
| Nov 11, 2025 | 1.85 | 1.86 | 1.77 | 1.80 | 1.80 | -2.17% | 348,362 |
| Nov 10, 2025 | 1.90 | 1.95 | 1.82 | 1.84 | 1.84 | 2.22% | 591,652 |
| Nov 7, 2025 | 1.75 | 1.82 | 1.67 | 1.80 | 1.80 | 2.86% | 673,719 |
| Nov 6, 2025 | 1.81 | 1.89 | 1.75 | 1.75 | 1.75 | -9.79% | 1,429,291 |
| Nov 5, 2025 | 1.92 | 1.97 | 1.89 | 1.94 | 1.94 | 2.11% | 690,203 |
| Nov 4, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -5.47% | 474,979 |
| Nov 3, 2025 | 2.05 | 2.08 | 1.99 | 2.01 | 2.01 | -1.95% | 360,323 |
| Oct 31, 2025 | 2.04 | 2.07 | 1.99 | 2.05 | 2.05 | 2.50% | 320,789 |
| Oct 30, 2025 | 2.04 | 2.05 | 1.99 | 2.00 | 2.00 | -3.38% | 674,387 |
| Oct 29, 2025 | 2.14 | 2.15 | 2.03 | 2.07 | 2.07 | -2.36% | 618,727 |
| Oct 28, 2025 | 2.24 | 2.25 | 2.12 | 2.12 | 2.12 | -5.36% | 628,441 |
| Oct 27, 2025 | 2.24 | 2.34 | 2.22 | 2.24 | 2.24 | 2.75% | 886,459 |
| Oct 24, 2025 | 2.16 | 2.27 | 2.13 | 2.18 | 2.18 | 3.81% | 1,234,612 |
| Oct 23, 2025 | 2.11 | 2.16 | 2.03 | 2.10 | 2.10 | 0.48% | 1,406,536 |
| Oct 22, 2025 | 1.97 | 2.18 | 1.95 | 2.09 | 2.09 | 7.18% | 2,112,623 |
| Oct 21, 2025 | 2.02 | 2.05 | 1.95 | 1.95 | 1.95 | -3.94% | 711,995 |
| Oct 20, 2025 | 2.04 | 2.10 | 2.02 | 2.03 | 2.03 | - | 557,505 |
| Oct 17, 2025 | 2.03 | 2.10 | 1.99 | 2.03 | 2.03 | -1.46% | 807,764 |
| Oct 16, 2025 | 2.21 | 2.23 | 2.04 | 2.06 | 2.06 | -5.50% | 752,060 |
| Oct 15, 2025 | 2.39 | 2.39 | 2.16 | 2.18 | 2.18 | -6.44% | 1,013,272 |
| Oct 14, 2025 | 2.25 | 2.50 | 2.17 | 2.33 | 2.33 | -2.51% | 1,968,773 |
| Oct 13, 2025 | 1.99 | 2.39 | 1.98 | 2.39 | 2.39 | 20.10% | 2,814,927 |
| Oct 10, 2025 | 2.18 | 2.20 | 1.98 | 1.99 | 1.99 | -8.29% | 1,350,258 |
| Oct 9, 2025 | 2.12 | 2.21 | 2.07 | 2.17 | 2.17 | 2.36% | 961,294 |
| Oct 8, 2025 | 2.19 | 2.22 | 2.10 | 2.12 | 2.12 | -3.20% | 782,047 |
| 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 |