PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
1.090
+0.070 (6.86%)
Dec 22, 2025, 9:43 AM EST - Market open
PSQ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | -0.71% | 358,308 |
| Dec 11, 2025 | 1.42 | 1.46 | 1.39 | 1.40 | 1.40 | -2.78% | 348,475 |
| Dec 10, 2025 | 1.37 | 1.49 | 1.36 | 1.44 | 1.44 | 6.67% | 620,296 |
| Dec 9, 2025 | 1.38 | 1.41 | 1.35 | 1.35 | 1.35 | -2.88% | 344,800 |
| Dec 8, 2025 | 1.44 | 1.46 | 1.37 | 1.39 | 1.39 | -4.79% | 576,772 |
| Dec 5, 2025 | 1.49 | 1.49 | 1.40 | 1.46 | 1.46 | -1.35% | 615,022 |
| Dec 4, 2025 | 1.43 | 1.49 | 1.38 | 1.48 | 1.48 | 4.23% | 338,303 |
| Dec 3, 2025 | 1.35 | 1.44 | 1.28 | 1.42 | 1.42 | 9.23% | 614,708 |
| Dec 2, 2025 | 1.27 | 1.36 | 1.27 | 1.30 | 1.30 | 4.00% | 645,919 |
| Dec 1, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 632,899 |
| 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 | - | 707,186 |
| Nov 25, 2025 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | -3.76% | 794,451 |
| Nov 24, 2025 | 1.30 | 1.34 | 1.26 | 1.33 | 1.33 | 2.31% | 600,094 |
| Nov 21, 2025 | 1.27 | 1.33 | 1.23 | 1.30 | 1.30 | - | 850,824 |
| Nov 20, 2025 | 1.45 | 1.48 | 1.30 | 1.30 | 1.30 | -7.80% | 961,814 |
| 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 |