Skip to main content
PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
2.800
-0.300 (-9.68%)
Nov 1, 2024, 4:00 PM EDT - Market closed

PSQ Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20243.103.172.772.802.80-9.68%255,625
Oct 31, 20243.103.153.013.103.10-246,246
Oct 30, 20243.303.303.013.103.10-6.06%256,730
Oct 29, 20243.003.392.983.303.3015.38%1,386,669
Oct 28, 20242.692.952.692.862.867.12%239,691
Oct 25, 20242.702.822.642.672.67-2.20%76,791
Oct 24, 20242.802.832.652.732.73-0.36%85,027
Oct 23, 20242.792.902.652.742.74-2.84%458,660
Oct 22, 20242.703.002.702.822.822.55%472,101
Oct 21, 20242.752.752.702.752.750.36%40,528
Oct 18, 20242.652.762.652.742.741.48%57,556
Oct 17, 20242.622.702.622.702.702.66%53,445
Oct 16, 20242.622.662.582.632.63-0.38%78,845
Oct 15, 20242.662.852.622.642.64-2.58%145,043
Oct 14, 20242.452.752.442.712.719.27%172,891
Oct 11, 20242.432.582.422.482.480.40%54,204
Oct 10, 20242.392.532.362.472.472.07%42,861
Oct 9, 20242.422.452.392.422.42-0.41%27,017
Oct 8, 20242.402.452.362.432.431.67%29,074
Oct 7, 20242.422.422.322.392.39-0.83%33,479
Oct 4, 20242.302.502.282.412.414.78%105,903
Oct 3, 20242.302.382.282.302.30-38,220
Oct 2, 20242.362.392.252.302.30-0.86%55,864
Oct 1, 20242.402.432.282.322.32-5.69%54,758
Sep 30, 20242.512.602.432.462.46-1.99%41,072
Sep 27, 20242.332.532.332.512.519.13%45,520
Sep 26, 20242.412.472.262.302.30-4.56%96,473
Sep 25, 20242.372.442.372.412.410.42%32,543
Sep 24, 20242.492.492.382.402.40-2.44%62,232
Sep 23, 20242.552.552.422.462.46-3.53%83,001
Sep 20, 20242.602.632.522.552.55-1.54%186,826
Sep 19, 20242.592.682.562.592.590.39%84,015
Sep 18, 20242.742.742.582.582.58-5.49%77,435
Sep 17, 20242.712.802.642.732.731.11%40,659
Sep 16, 20242.752.782.692.702.70-2.53%24,617
Sep 13, 20242.742.802.702.772.770.73%137,631
Sep 12, 20242.712.752.652.752.75-34,197
Sep 11, 20242.702.752.642.752.751.85%61,796
Sep 10, 20242.572.702.572.702.703.05%71,109
Sep 9, 20242.592.642.572.622.620.77%31,020
Sep 6, 20242.652.662.562.602.60-1.52%37,756
Sep 5, 20242.702.702.622.642.64-2.22%26,872
Sep 4, 20242.642.712.602.702.702.27%49,205
Sep 3, 20242.642.692.562.642.64-1.86%88,655
Aug 30, 20242.672.692.612.692.691.89%37,906
Aug 29, 20242.692.762.602.642.64-1.49%90,872
Aug 28, 20242.792.792.652.682.68-2.55%116,569
Aug 27, 20242.692.752.692.752.751.10%71,939
Aug 26, 20242.842.842.692.722.72-4.23%132,474
Aug 23, 20242.832.852.812.842.84-42,191
Aug 22, 20242.792.842.722.842.842.16%68,600
Aug 21, 20242.762.852.692.782.78-0.36%92,026
Aug 20, 20242.792.852.732.792.79-1.76%51,980
Aug 19, 20242.782.842.692.842.844.03%102,046
Aug 16, 20242.712.802.662.732.73-0.73%116,783
Aug 15, 20242.682.752.622.752.751.85%84,434
Aug 14, 20242.702.872.642.702.700.37%121,788
Aug 13, 20242.722.752.652.692.69-2.18%61,036
Aug 12, 20242.752.752.662.752.752.23%72,219
Aug 9, 20242.702.732.602.692.691.51%71,145
Aug 8, 20242.572.672.532.652.655.16%46,684
Aug 7, 20242.562.652.462.522.52-1.95%40,735
Aug 6, 20242.622.672.512.572.57-0.39%51,655
Aug 5, 20242.462.632.362.582.58-4.44%107,912
Aug 2, 20242.512.772.512.702.707.57%152,103
Aug 1, 20242.632.662.462.512.51-4.20%91,746
Jul 31, 20242.652.702.552.622.62-0.76%92,515
Jul 30, 20242.682.702.572.642.64-2.22%115,796
Jul 29, 20242.752.782.642.702.70-0.74%63,842
Jul 26, 20242.842.842.662.722.72-3.20%156,426
Jul 25, 20242.802.972.752.812.810.72%168,849
Jul 24, 20242.922.962.672.792.79-4.45%388,556
Jul 23, 20243.203.202.922.922.92-5.81%214,856
Jul 22, 20243.343.353.093.103.10-4.62%192,680
Jul 19, 20243.603.603.193.253.25-10.71%215,817
Jul 18, 20243.733.783.573.643.64-3.19%64,326
Jul 17, 20243.823.933.693.763.76-1.83%54,011
Jul 16, 20243.884.003.833.833.83-2.54%43,118
Jul 15, 20244.344.403.813.933.93-186,610
Jul 12, 20243.804.083.773.933.931.03%29,780
Jul 11, 20243.844.043.693.893.892.10%47,080
Jul 10, 20243.613.993.613.813.815.83%55,191
Jul 9, 20243.583.803.533.603.600.84%49,611
Jul 8, 20243.503.653.503.573.572.29%48,059
Jul 5, 20243.353.573.273.493.492.05%49,918
Jul 3, 20243.413.593.413.423.42-1.72%32,449
Jul 2, 20243.563.643.423.483.48-3.87%46,636
Jul 1, 20243.793.833.613.623.62-3.98%32,209
Jun 28, 20244.104.123.613.773.77-6.68%103,445
Jun 27, 20243.784.083.754.044.047.45%107,848
Jun 26, 20243.733.873.703.763.761.90%134,389
Jun 25, 20243.613.743.423.693.693.65%90,755
Jun 24, 20243.003.653.003.563.5618.67%192,198
Jun 21, 20243.063.142.863.003.00-2.60%162,470
Jun 20, 20243.213.283.033.083.08-0.96%60,581
Jun 18, 20243.453.453.113.113.11-7.99%76,474
Jun 17, 20243.363.513.323.383.381.50%171,280
Jun 14, 20243.393.453.263.333.33-2.63%43,091
Jun 13, 20243.443.723.313.423.42-2.29%117,717
Jun 12, 20243.543.593.413.503.50-3.05%48,964