PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
3.660
-0.070 (-1.88%)
Oct 13, 2026, 1:13 PM EDT - Market open
PSQ Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 3.80 | 3.80 | 3.55 | 3.66 | 3.66 | -1.88% | 20,359 |
| Oct 12, 2026 | 3.81 | 3.89 | 3.67 | 3.73 | 3.73 | -1.06% | 11,154 |
| Oct 9, 2026 | 3.75 | 3.84 | 3.61 | 3.77 | 3.77 | 1.07% | 12,888 |
| Oct 8, 2026 | 3.93 | 4.03 | 3.53 | 3.73 | 3.73 | -3.62% | 70,826 |
| Oct 7, 2026 | 3.84 | 4.10 | 3.76 | 3.87 | 3.87 | -2.27% | 11,613 |
| Oct 6, 2026 | 4.10 | 4.40 | 3.81 | 3.96 | 3.96 | -3.88% | 40,279 |
| Oct 5, 2026 | 4.65 | 4.65 | 4.09 | 4.12 | 4.12 | -12.34% | 62,217 |
| Oct 2, 2026 | 4.94 | 5.10 | 4.65 | 4.70 | 4.70 | -3.49% | 22,551 |
| Oct 1, 2026 | 5.06 | 5.15 | 4.83 | 4.87 | 4.87 | -4.88% | 52,037 |
| Sep 30, 2026 | 5.08 | 5.38 | 5.05 | 5.12 | 5.12 | 3.23% | 26,508 |
| Sep 29, 2026 | 4.93 | 5.06 | 4.90 | 4.96 | 4.96 | -0.80% | 12,718 |
| Sep 28, 2026 | 5.14 | 5.28 | 4.95 | 5.00 | 5.00 | -5.66% | 21,472 |
| Sep 25, 2026 | 5.24 | 5.59 | 5.24 | 5.30 | 5.30 | -0.19% | 12,824 |
| Sep 24, 2026 | 5.17 | 5.36 | 5.13 | 5.31 | 5.31 | 0.95% | 54,564 |
| Sep 23, 2026 | 5.31 | 5.49 | 5.18 | 5.26 | 5.26 | -3.49% | 8,952 |
| Sep 22, 2026 | 5.54 | 5.75 | 5.40 | 5.45 | 5.45 | 0.55% | 77,701 |
| Sep 21, 2026 | 5.30 | 5.47 | 5.11 | 5.42 | 5.42 | 2.26% | 101,072 |
| Sep 18, 2026 | 5.20 | 5.53 | 5.10 | 5.30 | 5.30 | 1.34% | 115,466 |
| Sep 17, 2026 | 4.92 | 5.35 | 4.82 | 5.23 | 5.23 | 10.11% | 28,658 |
| Sep 16, 2026 | 4.84 | 4.96 | 4.71 | 4.75 | 4.75 | -1.86% | 18,758 |
| Sep 15, 2026 | 4.89 | 5.05 | 4.77 | 4.84 | 4.84 | -1.63% | 50,180 |
| Sep 14, 2026 | 4.93 | 4.98 | 4.78 | 4.92 | 4.92 | -0.20% | 30,926 |
| Sep 11, 2026 | 4.90 | 5.05 | 4.83 | 4.93 | 4.93 | 0.41% | 16,327 |
| Sep 10, 2026 | 4.85 | 5.02 | 4.77 | 4.91 | 4.91 | 1.03% | 21,986 |
| Sep 9, 2026 | 5.04 | 5.19 | 4.86 | 4.86 | 4.86 | -3.57% | 10,892 |
| Sep 8, 2026 | 4.98 | 5.29 | 4.92 | 5.04 | 5.04 | -8.20% | 44,375 |
| Sep 4, 2026 | 5.22 | 5.71 | 5.22 | 5.49 | 5.49 | 1.86% | 11,567 |
| Sep 3, 2026 | 5.50 | 5.90 | 5.36 | 5.39 | 5.39 | -2.18% | 24,354 |
| Sep 2, 2026 | 5.23 | 5.55 | 5.05 | 5.51 | 5.51 | 10.20% | 56,469 |
| Sep 1, 2026 | 5.29 | 5.45 | 4.99 | 5.00 | 5.00 | -8.42% | 25,941 |
| 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 |