PSQ Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.70	0.71	0.68	0.68	0.68	0.43%	183,385
Apr 29, 2026	0.76	0.76	0.67	0.67	0.67	-3.67%	202,109
Apr 28, 2026	0.72	0.73	0.69	0.70	0.70	-4.42%	191,547
Apr 27, 2026	0.74	0.76	0.71	0.73	0.73	-0.35%	162,569
Apr 24, 2026	0.74	0.75	0.71	0.73	0.73	1.75%	107,716
Apr 23, 2026	0.74	0.78	0.71	0.72	0.72	-5.51%	631,224
Apr 22, 2026	0.66	0.76	0.66	0.76	0.76	15.28%	442,981
Apr 21, 2026	0.75	0.75	0.66	0.66	0.66	-7.68%	257,648
Apr 20, 2026	0.70	0.73	0.68	0.72	0.72	-1.92%	212,234
Apr 17, 2026	0.69	0.74	0.67	0.73	0.73	12.99%	583,991
Apr 16, 2026	0.66	0.67	0.63	0.65	0.65	-3.16%	279,057
Apr 15, 2026	0.58	0.68	0.57	0.67	0.67	17.07%	644,346
Apr 14, 2026	0.55	0.58	0.52	0.57	0.57	7.18%	420,224
Apr 13, 2026	0.52	0.55	0.51	0.53	0.53	2.03%	347,887
Apr 10, 2026	0.51	0.54	0.50	0.52	0.52	2.18%	233,190
Apr 9, 2026	0.51	0.53	0.50	0.51	0.51	-2.30%	248,754
Apr 8, 2026	0.50	0.56	0.50	0.52	0.52	3.16%	518,047
Apr 7, 2026	0.51	0.52	0.49	0.51	0.51	-0.35%	224,999
Apr 6, 2026	0.49	0.52	0.49	0.51	0.51	1.44%	431,362
Apr 2, 2026	0.49	0.52	0.48	0.50	0.50	1.79%	265,616
Apr 1, 2026	0.53	0.56	0.49	0.49	0.49	-7.21%	342,909
Mar 31, 2026	0.51	0.55	0.51	0.53	0.53	4.21%	188,295
Mar 30, 2026	0.51	0.54	0.50	0.51	0.51	-2.00%	189,160
Mar 27, 2026	0.57	0.57	0.52	0.52	0.52	-8.38%	291,323
Mar 26, 2026	0.60	0.63	0.56	0.57	0.57	-7.13%	393,830
Mar 25, 2026	0.61	0.64	0.60	0.61	0.61	1.84%	293,995
Mar 24, 2026	0.66	0.67	0.60	0.60	0.60	-6.41%	367,812
Mar 23, 2026	0.67	0.71	0.64	0.64	0.64	-3.18%	270,836
Mar 20, 2026	0.71	0.72	0.66	0.66	0.66	-6.90%	329,626
Mar 19, 2026	0.66	0.75	0.66	0.71	0.71	5.50%	404,847
Mar 18, 2026	0.74	0.76	0.67	0.67	0.67	-12.91%	1,211,061
Mar 17, 2026	0.75	0.85	0.69	0.77	0.77	20.32%	23,300,880
Mar 16, 2026	0.60	0.67	0.60	0.64	0.64	1.94%	254,062
Mar 13, 2026	0.65	0.67	0.63	0.63	0.63	2.59%	142,301
Mar 12, 2026	0.64	0.65	0.61	0.61	0.61	-5.51%	99,064
Mar 11, 2026	0.62	0.70	0.62	0.65	0.65	4.33%	290,556
Mar 10, 2026	0.61	0.65	0.61	0.62	0.62	-1.89%	293,925
Mar 9, 2026	0.60	0.65	0.59	0.64	0.64	4.10%	303,574
Mar 6, 2026	0.64	0.64	0.61	0.61	0.61	-6.31%	147,689
Mar 5, 2026	0.65	0.66	0.63	0.65	0.65	1.32%	176,197
Mar 4, 2026	0.65	0.67	0.62	0.64	0.64	5.34%	178,111
Mar 3, 2026	0.62	0.64	0.60	0.61	0.61	-3.17%	193,131
Mar 2, 2026	0.63	0.65	0.61	0.63	0.63	-4.91%	316,574
Feb 27, 2026	0.70	0.71	0.64	0.66	0.66	-4.47%	184,870
Feb 26, 2026	0.69	0.70	0.66	0.69	0.69	4.93%	260,263
Feb 25, 2026	0.69	0.69	0.65	0.66	0.66	2.04%	269,310
Feb 24, 2026	0.66	0.69	0.64	0.65	0.65	-2.88%	493,811
Feb 23, 2026	0.71	0.72	0.66	0.67	0.67	-7.73%	487,032
Feb 20, 2026	0.76	0.76	0.72	0.72	0.72	-2.97%	396,812
Feb 19, 2026	0.79	0.79	0.74	0.74	0.74	-6.85%	239,844