PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
3.100
-0.110 (-3.43%)
Feb 21, 2025, 4:00 PM EST - Market closed
PSQ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.29 | 3.29 | 3.12 | 3.21 | 3.21 | -3.02% | 659,749 |
| Feb 19, 2025 | 3.35 | 3.44 | 3.26 | 3.31 | 3.31 | -2.93% | 1,130,066 |
| Feb 18, 2025 | 3.60 | 3.63 | 3.36 | 3.41 | 3.41 | -6.32% | 1,690,667 |
| Feb 14, 2025 | 3.85 | 3.97 | 3.60 | 3.64 | 3.64 | -5.70% | 1,335,790 |
| Feb 13, 2025 | 3.78 | 3.96 | 3.75 | 3.86 | 3.86 | 2.39% | 729,930 |
| Feb 12, 2025 | 3.74 | 3.87 | 3.61 | 3.77 | 3.77 | -1.05% | 867,382 |
| Feb 11, 2025 | 3.90 | 4.01 | 3.78 | 3.81 | 3.81 | -2.81% | 490,903 |
| Feb 10, 2025 | 4.00 | 4.16 | 3.89 | 3.92 | 3.92 | 1.82% | 753,271 |
| Feb 7, 2025 | 3.98 | 4.10 | 3.85 | 3.85 | 3.85 | -2.53% | 753,615 |
| Feb 6, 2025 | 3.88 | 4.10 | 3.71 | 3.95 | 3.95 | 4.77% | 1,091,060 |
| Feb 5, 2025 | 3.84 | 3.88 | 3.76 | 3.77 | 3.77 | -1.05% | 535,221 |
| Feb 4, 2025 | 3.75 | 3.94 | 3.70 | 3.81 | 3.81 | 2.42% | 612,849 |
| Feb 3, 2025 | 3.80 | 3.92 | 3.71 | 3.72 | 3.72 | -5.82% | 921,824 |
| Jan 31, 2025 | 3.90 | 4.15 | 3.84 | 3.95 | 3.95 | 0.25% | 961,737 |
| Jan 30, 2025 | 3.91 | 3.99 | 3.76 | 3.94 | 3.94 | 0.51% | 826,218 |
| Jan 29, 2025 | 4.01 | 4.07 | 3.87 | 3.92 | 3.92 | -1.26% | 840,809 |
| Jan 28, 2025 | 3.97 | 4.03 | 3.76 | 3.97 | 3.97 | 2.06% | 951,115 |
| Jan 27, 2025 | 4.10 | 4.18 | 3.79 | 3.89 | 3.89 | -6.94% | 1,335,349 |
| Jan 24, 2025 | 4.42 | 4.52 | 4.14 | 4.18 | 4.18 | -4.13% | 1,128,317 |
| Jan 23, 2025 | 4.27 | 4.44 | 4.12 | 4.36 | 4.36 | 0.93% | 1,221,763 |
| Jan 22, 2025 | 4.68 | 4.74 | 4.28 | 4.32 | 4.32 | -8.28% | 1,635,325 |
| Jan 21, 2025 | 4.70 | 4.99 | 4.27 | 4.71 | 4.71 | 1.51% | 2,341,019 |
| Jan 17, 2025 | 4.70 | 4.99 | 4.46 | 4.64 | 4.64 | 1.31% | 2,198,424 |
| Jan 16, 2025 | 4.14 | 4.74 | 3.96 | 4.58 | 4.58 | 10.90% | 2,188,345 |
| Jan 15, 2025 | 3.82 | 4.37 | 3.58 | 4.13 | 4.13 | 12.84% | 2,723,632 |
| Jan 14, 2025 | 3.94 | 4.16 | 3.62 | 3.66 | 3.66 | -7.11% | 1,402,931 |
| Jan 13, 2025 | 3.85 | 4.03 | 3.63 | 3.94 | 3.94 | 0.77% | 1,688,941 |
| Jan 10, 2025 | 4.00 | 4.10 | 3.90 | 3.91 | 3.91 | -3.46% | 795,478 |
| Jan 8, 2025 | 4.05 | 4.14 | 3.88 | 4.05 | 4.05 | -4.26% | 1,027,236 |
| Jan 7, 2025 | 4.44 | 4.44 | 4.09 | 4.23 | 4.23 | -4.51% | 1,404,601 |
| Jan 6, 2025 | 4.69 | 4.90 | 4.41 | 4.43 | 4.43 | -4.11% | 1,600,108 |
| Jan 3, 2025 | 4.56 | 4.69 | 4.32 | 4.62 | 4.62 | 3.82% | 1,061,640 |
| Jan 2, 2025 | 4.65 | 4.78 | 4.27 | 4.45 | 4.45 | -1.98% | 1,221,660 |
| Dec 31, 2024 | 4.86 | 4.95 | 4.52 | 4.54 | 4.54 | -5.81% | 1,642,093 |
| Dec 30, 2024 | 4.90 | 5.09 | 4.50 | 4.82 | 4.82 | -3.41% | 1,979,721 |
| Dec 27, 2024 | 4.72 | 5.18 | 4.38 | 4.99 | 4.99 | 7.54% | 4,491,709 |
| Dec 26, 2024 | 3.98 | 4.84 | 3.83 | 4.64 | 4.64 | 19.28% | 4,127,097 |
| Dec 24, 2024 | 3.88 | 4.06 | 3.80 | 3.89 | 3.89 | 2.37% | 633,940 |
| Dec 23, 2024 | 3.87 | 3.89 | 3.50 | 3.80 | 3.80 | -1.04% | 1,441,646 |
| Dec 20, 2024 | 3.67 | 3.91 | 3.52 | 3.84 | 3.84 | 5.21% | 1,456,935 |
| Dec 19, 2024 | 3.88 | 3.90 | 3.57 | 3.65 | 3.65 | -4.95% | 1,456,115 |
| Dec 18, 2024 | 4.13 | 4.29 | 3.80 | 3.84 | 3.84 | -6.57% | 1,498,325 |
| Dec 17, 2024 | 4.12 | 4.29 | 4.00 | 4.11 | 4.11 | -2.84% | 1,554,227 |
| Dec 16, 2024 | 4.40 | 4.76 | 4.18 | 4.23 | 4.23 | -1.40% | 2,958,648 |
| Dec 13, 2024 | 4.16 | 4.36 | 4.04 | 4.29 | 4.29 | 3.87% | 1,384,293 |
| Dec 12, 2024 | 4.10 | 4.41 | 3.81 | 4.13 | 4.13 | 0.73% | 1,896,662 |
| Dec 11, 2024 | 4.18 | 4.24 | 3.95 | 4.10 | 4.10 | -2.61% | 1,855,985 |
| Dec 10, 2024 | 4.40 | 4.72 | 4.17 | 4.21 | 4.21 | -6.44% | 2,853,269 |
| Dec 9, 2024 | 4.07 | 4.65 | 4.07 | 4.50 | 4.50 | 11.94% | 4,136,090 |
| Dec 6, 2024 | 4.21 | 4.44 | 3.81 | 4.02 | 4.02 | -6.51% | 5,553,996 |
| Dec 5, 2024 | 4.95 | 5.58 | 4.09 | 4.30 | 4.30 | -9.47% | 12,985,849 |
| Dec 4, 2024 | 5.18 | 5.69 | 4.55 | 4.75 | 4.75 | -37.75% | 28,143,963 |
| Dec 3, 2024 | 4.39 | 7.77 | 3.59 | 7.63 | 7.63 | 270.39% | 164,780,406 |
| Dec 2, 2024 | 2.05 | 2.15 | 2.05 | 2.06 | 2.06 | 0.98% | 243,051 |
| Nov 29, 2024 | 2.11 | 2.11 | 2.00 | 2.04 | 2.04 | -1.92% | 166,312 |
| Nov 27, 2024 | 2.08 | 2.24 | 2.04 | 2.08 | 2.08 | 2.97% | 382,968 |
| Nov 26, 2024 | 2.10 | 2.19 | 2.00 | 2.02 | 2.02 | -3.81% | 191,728 |
| Nov 25, 2024 | 2.12 | 2.20 | 2.09 | 2.10 | 2.10 | -1.87% | 123,004 |
| Nov 22, 2024 | 2.20 | 2.20 | 2.12 | 2.14 | 2.14 | -2.28% | 158,752 |
| Nov 21, 2024 | 2.20 | 2.22 | 2.17 | 2.19 | 2.19 | -0.45% | 98,346 |
| Nov 20, 2024 | 2.25 | 2.30 | 2.16 | 2.20 | 2.20 | -3.51% | 226,173 |
| Nov 19, 2024 | 2.06 | 2.47 | 2.06 | 2.28 | 2.28 | 13.43% | 622,202 |
| Nov 18, 2024 | 2.11 | 2.16 | 2.00 | 2.01 | 2.01 | -13.36% | 592,419 |
| Nov 15, 2024 | 2.47 | 2.47 | 2.23 | 2.32 | 2.32 | -5.69% | 505,725 |
| Nov 14, 2024 | 2.53 | 2.55 | 2.46 | 2.46 | 2.46 | -3.53% | 129,999 |
| Nov 13, 2024 | 2.83 | 2.87 | 2.54 | 2.55 | 2.55 | -12.07% | 417,021 |
| Nov 12, 2024 | 2.85 | 2.94 | 2.77 | 2.90 | 2.90 | -0.34% | 177,097 |
| Nov 11, 2024 | 3.00 | 3.00 | 2.82 | 2.91 | 2.91 | -0.68% | 162,225 |
| Nov 8, 2024 | 2.94 | 3.00 | 2.83 | 2.93 | 2.93 | -0.34% | 236,179 |
| Nov 7, 2024 | 2.95 | 3.12 | 2.91 | 2.94 | 2.94 | -2.00% | 144,192 |
| Nov 6, 2024 | 3.15 | 3.20 | 2.91 | 3.00 | 3.00 | 0.67% | 764,193 |
| Nov 5, 2024 | 3.00 | 3.00 | 2.87 | 2.98 | 2.98 | -0.33% | 235,456 |
| Nov 4, 2024 | 2.83 | 3.00 | 2.80 | 2.99 | 2.99 | 6.79% | 195,669 |
| Nov 1, 2024 | 3.10 | 3.17 | 2.77 | 2.80 | 2.80 | -9.68% | 255,625 |
| Oct 31, 2024 | 3.10 | 3.15 | 3.01 | 3.10 | 3.10 | - | 246,246 |
| Oct 30, 2024 | 3.30 | 3.30 | 3.01 | 3.10 | 3.10 | -6.06% | 256,730 |
| Oct 29, 2024 | 3.00 | 3.39 | 2.98 | 3.30 | 3.30 | 15.38% | 1,386,669 |
| Oct 28, 2024 | 2.69 | 2.95 | 2.69 | 2.86 | 2.86 | 7.12% | 239,691 |
| Oct 25, 2024 | 2.70 | 2.82 | 2.64 | 2.67 | 2.67 | -2.20% | 76,791 |
| Oct 24, 2024 | 2.80 | 2.83 | 2.65 | 2.73 | 2.73 | -0.36% | 85,027 |
| Oct 23, 2024 | 2.79 | 2.90 | 2.65 | 2.74 | 2.74 | -2.84% | 458,660 |
| Oct 22, 2024 | 2.70 | 3.00 | 2.70 | 2.82 | 2.82 | 2.55% | 472,101 |
| Oct 21, 2024 | 2.75 | 2.75 | 2.70 | 2.75 | 2.75 | 0.36% | 40,528 |
| Oct 18, 2024 | 2.65 | 2.76 | 2.65 | 2.74 | 2.74 | 1.48% | 57,556 |
| Oct 17, 2024 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 2.66% | 53,445 |
| Oct 16, 2024 | 2.62 | 2.66 | 2.58 | 2.63 | 2.63 | -0.38% | 78,845 |
| Oct 15, 2024 | 2.66 | 2.85 | 2.62 | 2.64 | 2.64 | -2.58% | 145,043 |
| Oct 14, 2024 | 2.45 | 2.75 | 2.44 | 2.71 | 2.71 | 9.27% | 172,891 |
| Oct 11, 2024 | 2.43 | 2.58 | 2.42 | 2.48 | 2.48 | 0.40% | 54,204 |
| Oct 10, 2024 | 2.39 | 2.53 | 2.36 | 2.47 | 2.47 | 2.07% | 42,861 |
| Oct 9, 2024 | 2.42 | 2.45 | 2.39 | 2.42 | 2.42 | -0.41% | 27,017 |
| Oct 8, 2024 | 2.40 | 2.45 | 2.36 | 2.43 | 2.43 | 1.67% | 29,074 |
| Oct 7, 2024 | 2.42 | 2.42 | 2.32 | 2.39 | 2.39 | -0.83% | 33,479 |
| Oct 4, 2024 | 2.30 | 2.50 | 2.28 | 2.41 | 2.41 | 4.78% | 105,903 |
| Oct 3, 2024 | 2.30 | 2.38 | 2.28 | 2.30 | 2.30 | - | 38,220 |
| Oct 2, 2024 | 2.36 | 2.39 | 2.25 | 2.30 | 2.30 | -0.86% | 55,864 |
| Oct 1, 2024 | 2.40 | 2.43 | 2.28 | 2.32 | 2.32 | -5.69% | 54,758 |
| Sep 30, 2024 | 2.51 | 2.60 | 2.43 | 2.46 | 2.46 | -1.99% | 41,072 |
| Sep 27, 2024 | 2.33 | 2.53 | 2.33 | 2.51 | 2.51 | 9.13% | 45,520 |
| Sep 26, 2024 | 2.41 | 2.47 | 2.26 | 2.30 | 2.30 | -4.56% | 96,473 |