PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
2.120
-0.130 (-5.78%)
At close: Jun 13, 2025, 4:00 PM
2.150
+0.030 (1.42%)
After-hours: Jun 13, 2025, 7:38 PM EDT

PSQ Holdings Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 7, 2021Jun 13, 2025Max ▾Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25010.0020.0030.002.120

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20252.212.232.122.122.12-5.78%546,770
Jun 12, 20252.332.352.242.252.25-4.26%398,506
Jun 11, 20252.532.532.342.352.35-5.24%570,976
Jun 10, 20252.582.612.462.482.48-1.98%367,041
Jun 9, 20252.542.632.492.532.531.20%719,060
Jun 6, 20252.342.512.252.502.508.70%836,911
Jun 5, 20252.472.472.302.302.30-6.12%808,841
Jun 4, 20252.312.522.312.452.455.60%1,409,798
Jun 3, 20252.302.432.262.322.321.31%1,500,402
Jun 2, 20252.172.342.092.292.296.51%1,388,048
May 30, 20252.362.362.122.152.15-9.28%1,255,698
May 29, 20252.402.422.222.372.370.42%1,372,049
May 28, 20252.672.702.212.362.36-14.18%2,704,385
May 27, 20252.002.831.982.752.7538.19%8,202,728
May 23, 20252.052.111.941.991.99-6.13%991,023
May 22, 20252.062.141.972.122.123.92%843,636
May 21, 20251.992.081.972.042.045.15%1,454,201
May 20, 20251.982.031.921.941.94-1.52%482,462
May 19, 20251.962.071.961.971.97-1.50%699,930
May 16, 20251.942.021.932.002.002.04%637,543
May 15, 20251.992.031.911.961.96-1.51%842,873
May 14, 20252.142.151.961.991.99-7.44%1,044,558
May 13, 20252.152.232.032.152.152.38%1,513,971
May 12, 20252.162.161.902.102.100.48%1,564,379
May 9, 20251.802.301.802.092.097.73%1,619,925
May 8, 20251.811.961.791.941.947.18%1,219,141
May 7, 20251.751.821.721.811.814.62%513,590
May 6, 20251.731.761.711.731.73-1.70%651,603
May 5, 20251.801.831.731.761.76-3.83%655,347
May 2, 20251.831.881.781.831.831.67%664,874
May 1, 20251.921.921.771.801.80-3.74%546,197
Apr 30, 20251.821.871.761.871.870.54%553,019
Apr 29, 20251.931.961.831.861.86-2.11%543,286
Apr 28, 20252.022.051.801.901.90-6.40%1,048,411
Apr 25, 20252.132.132.002.032.03-3.33%464,028
Apr 24, 20252.002.131.932.102.106.60%933,453
Apr 23, 20251.962.111.951.971.974.79%586,878
Apr 22, 20251.871.901.801.881.881.62%363,882
Apr 21, 20251.841.901.811.851.850.54%335,142
Apr 17, 20251.841.851.771.841.840.55%335,210
Apr 16, 20251.801.851.781.831.831.10%686,761
Apr 15, 20251.741.811.731.811.813.43%376,175
Apr 14, 20251.871.871.741.751.75-3.31%379,873
Apr 11, 20251.841.851.741.811.81-564,681
Apr 10, 20251.911.931.771.811.81-8.12%463,684
Apr 9, 20251.752.011.731.971.9711.93%1,154,433
Apr 8, 20251.951.981.741.761.76-3.30%810,280
Apr 7, 20251.661.871.631.821.82-0.55%987,619
Apr 4, 20251.851.911.801.831.83-8.50%940,224
Apr 3, 20252.052.091.952.002.00-8.26%830,210