PSQ Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.58	0.63	0.58	0.62	0.62	2.77%	195,326
May 20, 2026	0.55	0.61	0.55	0.60	0.60	8.74%	261,427
May 19, 2026	0.57	0.59	0.55	0.55	0.55	-2.84%	156,914
May 18, 2026	0.60	0.60	0.55	0.57	0.57	-5.05%	576,690
May 15, 2026	0.60	0.62	0.59	0.60	0.60	-3.88%	623,863
May 14, 2026	0.63	0.64	0.59	0.62	0.62	-2.19%	480,216
May 13, 2026	0.72	0.74	0.63	0.64	0.64	-11.44%	858,406
May 12, 2026	0.75	0.76	0.70	0.72	0.72	-3.14%	263,104
May 11, 2026	0.73	0.76	0.72	0.74	0.74	5.16%	203,553
May 8, 2026	0.75	0.78	0.68	0.71	0.71	-3.74%	533,515
May 7, 2026	0.84	0.84	0.73	0.74	0.74	-10.54%	639,074
May 6, 2026	0.84	0.84	0.80	0.82	0.82	-0.42%	298,959
May 5, 2026	0.80	0.85	0.80	0.83	0.83	2.51%	259,751
May 4, 2026	0.79	0.84	0.75	0.81	0.81	6.48%	480,364
May 1, 2026	0.71	0.77	0.68	0.76	0.76	12.04%	245,536
Apr 30, 2026	0.70	0.71	0.68	0.68	0.68	0.43%	183,627
Apr 29, 2026	0.76	0.76	0.67	0.67	0.67	-3.67%	216,551
Apr 28, 2026	0.72	0.73	0.69	0.70	0.70	-4.42%	194,603
Apr 27, 2026	0.74	0.76	0.71	0.73	0.73	-0.35%	162,598
Apr 24, 2026	0.74	0.75	0.71	0.73	0.73	1.75%	112,829
Apr 23, 2026	0.74	0.78	0.71	0.72	0.72	-5.51%	632,466
Apr 22, 2026	0.66	0.76	0.66	0.76	0.76	15.28%	462,369
Apr 21, 2026	0.75	0.75	0.66	0.66	0.66	-7.68%	260,517
Apr 20, 2026	0.70	0.73	0.68	0.72	0.72	-1.92%	220,258
Apr 17, 2026	0.69	0.74	0.67	0.73	0.73	12.99%	591,013
Apr 16, 2026	0.66	0.67	0.63	0.65	0.65	-3.16%	279,471
Apr 15, 2026	0.58	0.68	0.57	0.67	0.67	17.07%	670,644
Apr 14, 2026	0.55	0.58	0.52	0.57	0.57	7.18%	434,917
Apr 13, 2026	0.52	0.55	0.51	0.53	0.53	2.03%	348,563
Apr 10, 2026	0.51	0.54	0.50	0.52	0.52	2.18%	234,087
Apr 9, 2026	0.51	0.53	0.50	0.51	0.51	-2.30%	257,307
Apr 8, 2026	0.50	0.56	0.50	0.52	0.52	3.16%	523,745
Apr 7, 2026	0.51	0.52	0.49	0.51	0.51	-0.35%	228,003
Apr 6, 2026	0.49	0.52	0.49	0.51	0.51	1.44%	434,663
Apr 2, 2026	0.49	0.52	0.48	0.50	0.50	1.79%	265,820
Apr 1, 2026	0.53	0.56	0.49	0.49	0.49	-7.21%	347,880
Mar 31, 2026	0.51	0.55	0.51	0.53	0.53	4.21%	188,928
Mar 30, 2026	0.51	0.54	0.50	0.51	0.51	-2.00%	189,867
Mar 27, 2026	0.57	0.57	0.52	0.52	0.52	-8.38%	303,501
Mar 26, 2026	0.60	0.63	0.56	0.57	0.57	-7.13%	395,171
Mar 25, 2026	0.61	0.64	0.60	0.61	0.61	1.84%	293,997
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%	273,896
Mar 20, 2026	0.71	0.72	0.66	0.66	0.66	-6.90%	331,835
Mar 19, 2026	0.66	0.75	0.66	0.71	0.71	5.50%	404,984
Mar 18, 2026	0.74	0.76	0.67	0.67	0.67	-12.91%	1,237,510
Mar 17, 2026	0.75	0.85	0.69	0.77	0.77	20.32%	23,440,977
Mar 16, 2026	0.60	0.67	0.60	0.64	0.64	1.94%	275,060
Mar 13, 2026	0.65	0.67	0.63	0.63	0.63	2.59%	142,912
Mar 12, 2026	0.64	0.65	0.61	0.61	0.61	-5.51%	99,156