Pasqal Holding SA (PSQL)
NASDAQ: PSQL · Real-Time Price · USD
5.52
-0.13 (-2.30%)
At close: Oct 28, 2026, 4:00 PM EDT
5.76
+0.24 (4.33%)
After-hours: Oct 28, 2026, 7:55 PM EDT
Pasqal Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.68 | 5.75 | 5.43 | 5.52 | 5.52 | -2.30% | 221,815 |
| Oct 27, 2026 | 5.35 | 5.70 | 5.35 | 5.65 | 5.65 | 5.61% | 225,432 |
| Oct 26, 2026 | 5.69 | 5.73 | 5.35 | 5.35 | 5.35 | -3.78% | 354,030 |
| Oct 23, 2026 | 5.65 | 5.77 | 5.56 | 5.56 | 5.56 | -1.59% | 217,673 |
| Oct 22, 2026 | 6.09 | 6.10 | 5.64 | 5.65 | 5.65 | -8.28% | 368,494 |
| Oct 21, 2026 | 5.90 | 6.25 | 5.90 | 6.16 | 6.16 | 4.94% | 347,954 |
| Oct 20, 2026 | 5.93 | 6.07 | 5.86 | 5.87 | 5.87 | -1.01% | 211,204 |
| Oct 19, 2026 | 5.81 | 6.07 | 5.72 | 5.93 | 5.93 | 4.59% | 397,915 |
| Oct 16, 2026 | 6.10 | 6.12 | 5.67 | 5.67 | 5.67 | -3.57% | 607,255 |
| Oct 15, 2026 | 5.71 | 5.94 | 5.55 | 5.88 | 5.88 | 1.03% | 502,014 |
| Oct 14, 2026 | 6.19 | 6.19 | 5.82 | 5.82 | 5.82 | -7.18% | 753,206 |
| Oct 13, 2026 | 6.40 | 6.48 | 6.16 | 6.27 | 6.27 | -2.03% | 440,500 |
| Oct 12, 2026 | 6.95 | 6.95 | 6.40 | 6.40 | 6.40 | -6.57% | 586,157 |
| Oct 9, 2026 | 7.10 | 7.18 | 6.80 | 6.85 | 6.85 | -4.60% | 511,382 |
| Oct 8, 2026 | 7.35 | 7.49 | 7.06 | 7.18 | 7.18 | -1.10% | 2,111,405 |
| Oct 7, 2026 | 6.90 | 7.53 | 6.55 | 7.26 | 7.26 | 6.14% | 2,551,744 |
| Oct 6, 2026 | 6.55 | 6.88 | 6.20 | 6.84 | 6.84 | 10.50% | 2,203,954 |
| Oct 5, 2026 | 6.11 | 6.23 | 5.96 | 6.19 | 6.19 | 2.31% | 532,415 |
| Oct 2, 2026 | 6.23 | 6.38 | 5.90 | 6.05 | 6.05 | -3.35% | 705,089 |
| Oct 1, 2026 | 6.69 | 6.81 | 6.15 | 6.26 | 6.26 | -1.57% | 757,132 |
| Sep 30, 2026 | 6.25 | 6.46 | 6.10 | 6.36 | 6.36 | 3.58% | 1,294,580 |
| Sep 29, 2026 | 6.62 | 6.62 | 6.07 | 6.14 | 6.14 | -8.36% | 832,552 |
| Sep 28, 2026 | 7.00 | 7.20 | 6.60 | 6.70 | 6.70 | -4.15% | 401,761 |
| Sep 25, 2026 | 7.26 | 7.29 | 6.83 | 6.99 | 6.99 | -4.77% | 616,422 |
| Sep 24, 2026 | 7.41 | 7.41 | 7.11 | 7.34 | 7.34 | -1.74% | 376,679 |
| Sep 23, 2026 | 7.50 | 7.78 | 7.27 | 7.47 | 7.47 | 0.95% | 421,112 |
| Sep 22, 2026 | 7.49 | 7.79 | 7.34 | 7.40 | 7.40 | 1.23% | 553,187 |
| Sep 21, 2026 | 7.64 | 7.80 | 7.13 | 7.31 | 7.31 | -4.32% | 529,091 |
| Sep 18, 2026 | 7.90 | 8.03 | 7.31 | 7.64 | 7.64 | -3.41% | 575,995 |
| Sep 17, 2026 | 7.38 | 8.10 | 7.38 | 7.91 | 7.91 | 6.17% | 528,040 |
| Sep 16, 2026 | 7.90 | 8.00 | 7.00 | 7.45 | 7.45 | -4.12% | 605,188 |
| Sep 15, 2026 | 8.06 | 8.06 | 7.70 | 7.77 | 7.77 | -6.50% | 333,926 |
| Sep 14, 2026 | 7.95 | 8.44 | 7.70 | 8.31 | 8.31 | 4.14% | 573,848 |
| Sep 11, 2026 | 7.79 | 8.15 | 7.68 | 7.98 | 7.98 | 2.44% | 475,029 |
| Sep 10, 2026 | 7.99 | 8.15 | 7.70 | 7.79 | 7.79 | -5.12% | 513,585 |
| Sep 9, 2026 | 8.15 | 8.29 | 7.80 | 8.21 | 8.21 | 2.11% | 751,233 |
| Sep 8, 2026 | 8.20 | 8.30 | 7.30 | 8.04 | 8.04 | 1.01% | 1,857,513 |
| Sep 4, 2026 | 9.61 | 9.69 | 7.42 | 7.96 | 7.96 | -18.36% | 3,154,885 |
| Sep 3, 2026 | 12.48 | 12.49 | 9.56 | 9.75 | 9.75 | -20.02% | 1,668,805 |
| Sep 2, 2026 | 14.86 | 15.05 | 12.14 | 12.19 | 12.19 | -21.66% | 560,909 |
| Sep 1, 2026 | 17.35 | 17.50 | 12.73 | 15.56 | 15.56 | -10.06% | 1,876,509 |
| Aug 31, 2026 | 17.97 | 24.69 | 17.30 | 17.30 | 17.30 | -9.47% | 2,021,078 |
| Aug 28, 2026 | 16.98 | 20.10 | 13.08 | 19.11 | 19.11 | 95.20% | 3,675,424 |
| Aug 27, 2026 | 10.55 | 10.65 | 9.17 | 9.79 | 9.79 | -5.68% | 222,720 |
| Aug 26, 2026 | 10.22 | 10.58 | 10.22 | 10.38 | 10.38 | 1.27% | 80,989 |
| Aug 25, 2026 | 10.35 | 11.43 | 10.14 | 10.25 | 10.25 | -1.91% | 173,428 |
| Aug 24, 2026 | 10.13 | 10.68 | 10.07 | 10.45 | 10.45 | 7.62% | 337,613 |
| Aug 21, 2026 | 9.95 | 9.96 | 9.37 | 9.71 | 9.71 | -4.62% | 99,109 |
| Aug 20, 2026 | 10.15 | 10.19 | 10.14 | 10.18 | 10.18 | 0.10% | 468,157 |
| Aug 19, 2026 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.10% | 504,503 |