PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
3.600
+0.270 (8.11%)
At close: Jul 21, 2026, 4:00 PM EDT
3.610
+0.010 (0.28%)
After-hours: Jul 21, 2026, 7:34 PM EDT
PSQ Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.32 | 3.67 | 3.28 | 3.60 | 3.60 | 8.11% | 48,389 |
| Jul 20, 2026 | 3.07 | 3.59 | 3.07 | 3.33 | 3.33 | 10.63% | 58,561 |
| Jul 17, 2026 | 3.12 | 3.28 | 3.01 | 3.01 | 3.01 | -6.52% | 60,289 |
| Jul 16, 2026 | 3.85 | 3.85 | 3.22 | 3.22 | 3.22 | -16.36% | 63,016 |
| Jul 15, 2026 | 3.61 | 3.89 | 3.45 | 3.85 | 3.85 | 5.77% | 74,159 |
| Jul 14, 2026 | 4.75 | 4.75 | 3.43 | 3.64 | 3.64 | -24.48% | 223,020 |
| Jul 13, 2026 | 6.28 | 6.36 | 4.58 | 4.82 | 4.82 | -21.24% | 92,569 |
| Jul 10, 2026 | 5.47 | 6.26 | 5.40 | 6.12 | 6.12 | -5.99% | 45,845 |
| Jul 9, 2026 | 6.59 | 6.74 | 6.15 | 6.51 | 6.51 | 3.51% | 25,256 |
| Jul 8, 2026 | 6.38 | 6.45 | 6.21 | 6.29 | 6.29 | -2.26% | 11,269 |
| Jul 7, 2026 | 7.20 | 7.20 | 6.39 | 6.44 | 6.43 | -2.28% | 11,572 |
| Jul 6, 2026 | 6.39 | 6.65 | 6.30 | 6.59 | 6.58 | 4.60% | 6,691 |
| Jul 2, 2026 | 6.53 | 7.03 | 6.24 | 6.30 | 6.30 | -7.49% | 18,813 |
| Jul 1, 2026 | 6.62 | 7.04 | 6.08 | 6.81 | 6.81 | 12.64% | 25,690 |
| Jun 30, 2026 | 5.82 | 6.06 | 5.80 | 6.04 | 6.04 | 0.67% | 12,550 |
| Jun 29, 2026 | 5.74 | 6.27 | 5.74 | 6.00 | 6.00 | 5.01% | 14,291 |
| Jun 26, 2026 | 5.72 | 6.05 | 5.57 | 5.72 | 5.71 | -1.47% | 27,300 |
| Jun 25, 2026 | 5.93 | 6.09 | 5.59 | 5.80 | 5.80 | -5.59% | 28,411 |
| Jun 24, 2026 | 6.77 | 6.82 | 6.00 | 6.14 | 6.14 | -8.18% | 34,772 |
| Jun 23, 2026 | 6.69 | 7.05 | 6.69 | 6.69 | 6.69 | -1.41% | 8,885 |
| Jun 22, 2026 | 6.69 | 7.10 | 6.69 | 6.79 | 6.79 | 1.46% | 15,486 |
| Jun 18, 2026 | 7.05 | 7.27 | 6.66 | 6.69 | 6.69 | -4.29% | 32,529 |
| Jun 17, 2026 | 7.05 | 7.35 | 6.98 | 6.99 | 6.99 | -2.88% | 14,995 |
| Jun 16, 2026 | 7.35 | 7.50 | 7.19 | 7.20 | 7.20 | -2.32% | 13,695 |
| Jun 15, 2026 | 7.25 | 7.53 | 7.07 | 7.37 | 7.37 | 2.48% | 26,683 |
| Jun 12, 2026 | 7.22 | 8.06 | 7.08 | 7.19 | 7.19 | -5.52% | 25,312 |
| Jun 11, 2026 | 7.24 | 7.79 | 7.21 | 7.61 | 7.61 | 4.38% | 31,747 |
| Jun 10, 2026 | 7.40 | 7.83 | 7.29 | 7.29 | 7.29 | -1.52% | 16,343 |
| Jun 9, 2026 | 7.50 | 7.63 | 7.20 | 7.40 | 7.40 | -2.10% | 34,376 |
| Jun 8, 2026 | 7.80 | 7.95 | 7.35 | 7.56 | 7.56 | -2.81% | 24,794 |
| Jun 5, 2026 | 8.60 | 8.61 | 7.51 | 7.78 | 7.78 | -8.24% | 23,096 |
| Jun 4, 2026 | 8.32 | 8.63 | 8.30 | 8.48 | 8.48 | 0.57% | 15,567 |
| Jun 3, 2026 | 9.00 | 9.05 | 8.27 | 8.43 | 8.43 | -8.38% | 26,236 |
| Jun 2, 2026 | 9.10 | 9.56 | 9.01 | 9.20 | 9.20 | -1.86% | 15,051 |
| Jun 1, 2026 | 9.85 | 10.05 | 9.02 | 9.38 | 9.38 | -4.42% | 33,636 |
| May 29, 2026 | 9.60 | 10.05 | 9.11 | 9.81 | 9.81 | 5.42% | 28,018 |
| May 28, 2026 | 9.00 | 9.56 | 8.94 | 9.31 | 9.31 | 5.31% | 18,609 |
| May 27, 2026 | 8.72 | 9.11 | 8.64 | 8.84 | 8.84 | -2.09% | 11,746 |
| May 26, 2026 | 9.60 | 9.60 | 8.79 | 9.03 | 9.03 | 1.79% | 16,162 |
| May 22, 2026 | 9.53 | 9.53 | 8.87 | 8.87 | 8.87 | -4.49% | 13,731 |
| May 21, 2026 | 8.76 | 9.49 | 8.71 | 9.28 | 9.28 | 2.77% | 13,266 |
| May 20, 2026 | 8.25 | 9.17 | 8.25 | 9.03 | 9.03 | 8.74% | 17,935 |
| May 19, 2026 | 8.57 | 8.81 | 8.25 | 8.31 | 8.31 | -2.84% | 10,531 |
| May 18, 2026 | 9.00 | 9.00 | 8.29 | 8.55 | 8.55 | -5.05% | 38,791 |
| May 15, 2026 | 9.00 | 9.33 | 8.79 | 9.00 | 9.00 | -3.88% | 41,590 |
| May 14, 2026 | 9.39 | 9.60 | 8.78 | 9.37 | 9.37 | -2.19% | 32,014 |
| May 13, 2026 | 10.77 | 11.03 | 9.47 | 9.58 | 9.58 | -11.44% | 57,227 |
| May 12, 2026 | 11.25 | 11.33 | 10.52 | 10.82 | 10.81 | -3.14% | 17,540 |
| May 11, 2026 | 10.95 | 11.38 | 10.76 | 11.17 | 11.17 | 5.16% | 13,570 |
| May 8, 2026 | 11.29 | 11.70 | 10.26 | 10.62 | 10.62 | -3.74% | 35,567 |