PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
2.030
-0.070 (-3.33%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PSQ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 2.45 | 2.51 | 2.27 | 2.34 | 2.34 | -5.26% | 574,707 |
| Mar 27, 2025 | 2.43 | 2.49 | 2.38 | 2.47 | 2.47 | -0.40% | 352,577 |
| Mar 26, 2025 | 2.50 | 2.56 | 2.43 | 2.48 | 2.48 | -0.80% | 436,302 |
| Mar 25, 2025 | 2.72 | 2.73 | 2.50 | 2.50 | 2.50 | -8.42% | 514,133 |
| Mar 24, 2025 | 2.73 | 2.78 | 2.67 | 2.73 | 2.73 | 2.63% | 529,549 |
| Mar 21, 2025 | 2.64 | 2.72 | 2.58 | 2.66 | 2.66 | -1.85% | 729,676 |
| Mar 20, 2025 | 2.69 | 2.81 | 2.61 | 2.71 | 2.71 | -1.09% | 374,450 |
| Mar 19, 2025 | 2.81 | 2.88 | 2.74 | 2.74 | 2.74 | -3.86% | 467,942 |
| Mar 18, 2025 | 2.76 | 2.88 | 2.67 | 2.85 | 2.85 | 2.52% | 425,345 |
| Mar 17, 2025 | 2.69 | 2.86 | 2.66 | 2.78 | 2.78 | 4.91% | 815,395 |
| Mar 14, 2025 | 2.33 | 2.67 | 2.22 | 2.65 | 2.65 | 12.29% | 1,083,785 |
| Mar 13, 2025 | 2.51 | 2.56 | 2.36 | 2.36 | 2.36 | -5.98% | 774,794 |
| Mar 12, 2025 | 2.55 | 2.59 | 2.47 | 2.51 | 2.51 | 0.80% | 465,052 |
| Mar 11, 2025 | 2.46 | 2.51 | 2.31 | 2.49 | 2.49 | 1.22% | 680,830 |
| Mar 10, 2025 | 2.67 | 2.70 | 2.41 | 2.46 | 2.46 | -8.89% | 692,437 |
| Mar 7, 2025 | 2.61 | 2.76 | 2.57 | 2.70 | 2.70 | 3.45% | 368,373 |
| Mar 6, 2025 | 2.67 | 2.71 | 2.59 | 2.61 | 2.61 | -4.40% | 321,378 |
| Mar 5, 2025 | 2.59 | 2.80 | 2.59 | 2.73 | 2.73 | 6.23% | 834,220 |
| Mar 4, 2025 | 2.52 | 2.65 | 2.45 | 2.57 | 2.57 | - | 716,362 |
| Mar 3, 2025 | 2.66 | 2.71 | 2.53 | 2.57 | 2.57 | -3.38% | 624,867 |
| Feb 28, 2025 | 2.69 | 2.73 | 2.60 | 2.66 | 2.66 | -2.21% | 584,218 |
| Feb 27, 2025 | 2.80 | 2.94 | 2.71 | 2.72 | 2.72 | -1.81% | 1,178,084 |
| Feb 26, 2025 | 2.87 | 2.90 | 2.75 | 2.77 | 2.77 | -3.48% | 1,063,949 |
| Feb 25, 2025 | 3.04 | 3.09 | 2.82 | 2.87 | 2.87 | -4.01% | 1,071,245 |
| Feb 24, 2025 | 3.10 | 3.12 | 2.93 | 2.99 | 2.99 | -3.55% | 513,353 |
| Feb 21, 2025 | 3.23 | 3.32 | 3.07 | 3.10 | 3.10 | -3.43% | 896,761 |
| 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 |