PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
5.46
-0.52 (-8.70%)
Aug 31, 2026, 4:00 PM EDT - Market closed
PSQ Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5.87 | 6.01 | 5.45 | 5.46 | 5.46 | -8.70% | 132,018 |
| Aug 28, 2026 | 6.43 | 6.43 | 5.79 | 5.98 | 5.98 | -5.68% | 36,282 |
| Aug 27, 2026 | 6.26 | 6.65 | 6.26 | 6.34 | 6.34 | - | 64,527 |
| Aug 26, 2026 | 6.84 | 6.84 | 6.21 | 6.34 | 6.34 | -7.85% | 157,632 |
| Aug 25, 2026 | 6.13 | 6.94 | 6.02 | 6.88 | 6.88 | 16.41% | 197,871 |
| Aug 24, 2026 | 5.55 | 5.94 | 5.26 | 5.91 | 5.91 | 8.64% | 118,267 |
| Aug 21, 2026 | 4.74 | 5.48 | 4.72 | 5.44 | 5.44 | 16.24% | 193,174 |
| Aug 20, 2026 | 4.11 | 4.74 | 4.11 | 4.68 | 4.68 | 9.35% | 112,221 |
| Aug 19, 2026 | 4.19 | 4.29 | 3.91 | 4.28 | 4.28 | 2.15% | 120,349 |
| Aug 18, 2026 | 4.19 | 4.43 | 4.10 | 4.19 | 4.19 | 1.95% | 98,129 |
| Aug 17, 2026 | 5.00 | 5.00 | 3.93 | 4.11 | 4.11 | -11.04% | 365,037 |
| Aug 14, 2026 | 4.22 | 4.74 | 4.14 | 4.62 | 4.62 | 10.26% | 560,732 |
| Aug 13, 2026 | 3.65 | 5.71 | 3.65 | 4.19 | 4.19 | 17.04% | 7,206,672 |
| Aug 12, 2026 | 4.01 | 4.02 | 3.58 | 3.58 | 3.58 | -10.72% | 78,603 |
| Aug 11, 2026 | 4.12 | 4.20 | 3.97 | 4.01 | 4.01 | -3.37% | 29,265 |
| Aug 10, 2026 | 4.37 | 4.52 | 4.10 | 4.15 | 4.15 | -4.82% | 46,941 |
| Aug 7, 2026 | 4.38 | 4.44 | 4.16 | 4.36 | 4.36 | 2.59% | 33,386 |
| Aug 6, 2026 | 4.21 | 4.52 | 4.06 | 4.25 | 4.25 | 2.41% | 28,233 |
| Aug 5, 2026 | 4.76 | 4.77 | 4.12 | 4.15 | 4.15 | -13.54% | 55,613 |
| Aug 4, 2026 | 4.44 | 4.88 | 4.32 | 4.80 | 4.80 | 9.09% | 101,708 |
| Aug 3, 2026 | 4.28 | 4.61 | 4.14 | 4.40 | 4.40 | 6.54% | 37,494 |
| Jul 31, 2026 | 4.09 | 4.24 | 3.85 | 4.13 | 4.13 | -0.48% | 73,653 |
| Jul 30, 2026 | 3.92 | 5.05 | 3.87 | 4.15 | 4.15 | 12.16% | 318,100 |
| Jul 29, 2026 | 3.35 | 3.84 | 3.23 | 3.70 | 3.70 | - | 149,777 |
| Jul 28, 2026 | 3.02 | 4.77 | 2.95 | 3.70 | 3.70 | 20.13% | 1,521,113 |
| Jul 27, 2026 | 3.28 | 3.35 | 3.03 | 3.08 | 3.08 | -7.78% | 77,834 |
| Jul 24, 2026 | 3.44 | 3.45 | 3.32 | 3.34 | 3.34 | -3.47% | 16,693 |
| Jul 23, 2026 | 3.35 | 3.62 | 3.35 | 3.46 | 3.46 | -0.29% | 35,321 |
| Jul 22, 2026 | 3.55 | 3.77 | 3.45 | 3.47 | 3.47 | -3.61% | 55,536 |
| 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 |