PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
2.480
-0.050 (-1.98%)
At close: Jun 10, 2025, 4:00 PM
2.520
+0.040 (1.61%)
After-hours: Jun 10, 2025, 6:45 PM EDT
PSQ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 2.58 | 2.61 | 2.46 | 2.48 | 2.48 | -1.98% | 362,890 |
| Jun 9, 2025 | 2.54 | 2.63 | 2.49 | 2.53 | 2.53 | 1.20% | 719,060 |
| Jun 6, 2025 | 2.34 | 2.51 | 2.25 | 2.50 | 2.50 | 8.70% | 836,911 |
| Jun 5, 2025 | 2.47 | 2.47 | 2.30 | 2.30 | 2.30 | -6.12% | 808,841 |
| Jun 4, 2025 | 2.31 | 2.52 | 2.31 | 2.45 | 2.45 | 5.60% | 1,409,798 |
| Jun 3, 2025 | 2.30 | 2.43 | 2.26 | 2.32 | 2.32 | 1.31% | 1,500,402 |
| Jun 2, 2025 | 2.17 | 2.34 | 2.09 | 2.29 | 2.29 | 6.51% | 1,388,048 |
| May 30, 2025 | 2.36 | 2.36 | 2.12 | 2.15 | 2.15 | -9.28% | 1,255,698 |
| May 29, 2025 | 2.40 | 2.42 | 2.22 | 2.37 | 2.37 | 0.42% | 1,372,049 |
| May 28, 2025 | 2.67 | 2.70 | 2.21 | 2.36 | 2.36 | -14.18% | 2,704,385 |
| May 27, 2025 | 2.00 | 2.83 | 1.98 | 2.75 | 2.75 | 38.19% | 8,202,728 |
| May 23, 2025 | 2.05 | 2.11 | 1.94 | 1.99 | 1.99 | -6.13% | 991,023 |
| May 22, 2025 | 2.06 | 2.14 | 1.97 | 2.12 | 2.12 | 3.92% | 843,636 |
| May 21, 2025 | 1.99 | 2.08 | 1.97 | 2.04 | 2.04 | 5.15% | 1,454,201 |
| May 20, 2025 | 1.98 | 2.03 | 1.92 | 1.94 | 1.94 | -1.52% | 482,462 |
| May 19, 2025 | 1.96 | 2.07 | 1.96 | 1.97 | 1.97 | -1.50% | 699,930 |
| May 16, 2025 | 1.94 | 2.02 | 1.93 | 2.00 | 2.00 | 2.04% | 637,543 |
| May 15, 2025 | 1.99 | 2.03 | 1.91 | 1.96 | 1.96 | -1.51% | 842,873 |
| May 14, 2025 | 2.14 | 2.15 | 1.96 | 1.99 | 1.99 | -7.44% | 1,044,558 |
| May 13, 2025 | 2.15 | 2.23 | 2.03 | 2.15 | 2.15 | 2.38% | 1,513,971 |
| May 12, 2025 | 2.16 | 2.16 | 1.90 | 2.10 | 2.10 | 0.48% | 1,564,379 |
| May 9, 2025 | 1.80 | 2.30 | 1.80 | 2.09 | 2.09 | 7.73% | 1,619,925 |
| May 8, 2025 | 1.81 | 1.96 | 1.79 | 1.94 | 1.94 | 7.18% | 1,219,141 |
| May 7, 2025 | 1.75 | 1.82 | 1.72 | 1.81 | 1.81 | 4.62% | 513,590 |
| May 6, 2025 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | -1.70% | 651,603 |
| May 5, 2025 | 1.80 | 1.83 | 1.73 | 1.76 | 1.76 | -3.83% | 655,347 |
| May 2, 2025 | 1.83 | 1.88 | 1.78 | 1.83 | 1.83 | 1.67% | 664,874 |
| May 1, 2025 | 1.92 | 1.92 | 1.77 | 1.80 | 1.80 | -3.74% | 546,197 |
| Apr 30, 2025 | 1.82 | 1.87 | 1.76 | 1.87 | 1.87 | 0.54% | 553,019 |
| Apr 29, 2025 | 1.93 | 1.96 | 1.83 | 1.86 | 1.86 | -2.11% | 543,286 |
| Apr 28, 2025 | 2.02 | 2.05 | 1.80 | 1.90 | 1.90 | -6.40% | 1,048,411 |
| Apr 25, 2025 | 2.13 | 2.13 | 2.00 | 2.03 | 2.03 | -3.33% | 464,028 |
| Apr 24, 2025 | 2.00 | 2.13 | 1.93 | 2.10 | 2.10 | 6.60% | 933,453 |
| Apr 23, 2025 | 1.96 | 2.11 | 1.95 | 1.97 | 1.97 | 4.79% | 586,878 |
| Apr 22, 2025 | 1.87 | 1.90 | 1.80 | 1.88 | 1.88 | 1.62% | 363,882 |
| Apr 21, 2025 | 1.84 | 1.90 | 1.81 | 1.85 | 1.85 | 0.54% | 335,142 |
| Apr 17, 2025 | 1.84 | 1.85 | 1.77 | 1.84 | 1.84 | 0.55% | 335,210 |
| Apr 16, 2025 | 1.80 | 1.85 | 1.78 | 1.83 | 1.83 | 1.10% | 686,761 |
| Apr 15, 2025 | 1.74 | 1.81 | 1.73 | 1.81 | 1.81 | 3.43% | 376,175 |
| Apr 14, 2025 | 1.87 | 1.87 | 1.74 | 1.75 | 1.75 | -3.31% | 379,873 |
| Apr 11, 2025 | 1.84 | 1.85 | 1.74 | 1.81 | 1.81 | - | 564,681 |
| Apr 10, 2025 | 1.91 | 1.93 | 1.77 | 1.81 | 1.81 | -8.12% | 463,684 |
| Apr 9, 2025 | 1.75 | 2.01 | 1.73 | 1.97 | 1.97 | 11.93% | 1,154,433 |
| Apr 8, 2025 | 1.95 | 1.98 | 1.74 | 1.76 | 1.76 | -3.30% | 810,280 |
| Apr 7, 2025 | 1.66 | 1.87 | 1.63 | 1.82 | 1.82 | -0.55% | 987,619 |
| Apr 4, 2025 | 1.85 | 1.91 | 1.80 | 1.83 | 1.83 | -8.50% | 940,224 |
| Apr 3, 2025 | 2.05 | 2.09 | 1.95 | 2.00 | 2.00 | -8.26% | 830,210 |
| Apr 2, 2025 | 2.07 | 2.20 | 2.06 | 2.18 | 2.18 | -0.91% | 850,133 |
| Apr 1, 2025 | 2.31 | 2.35 | 2.19 | 2.20 | 2.20 | -3.93% | 703,004 |
| Mar 31, 2025 | 2.26 | 2.32 | 2.20 | 2.29 | 2.29 | -2.14% | 674,115 |