Pasqal Holding SA (PSQL)
NASDAQ: PSQL · Real-Time Price · USD
7.64
-0.27 (-3.41%)
At close: Sep 18, 2026, 4:00 PM EDT
7.66
+0.02 (0.23%)
After-hours: Sep 18, 2026, 4:20 PM EDT
Pasqal Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.96 | 7.96 | 7.31 | 7.61 | - | -3.79% | 550,615 |
| Sep 17, 2026 | 7.38 | 8.10 | 7.38 | 7.91 | 7.91 | 6.17% | 526,194 |
| Sep 16, 2026 | 7.90 | 8.00 | 7.00 | 7.45 | 7.45 | -4.12% | 603,135 |
| Sep 15, 2026 | 8.06 | 8.06 | 7.70 | 7.77 | 7.77 | -6.50% | 331,842 |
| Sep 14, 2026 | 7.95 | 8.44 | 7.70 | 8.31 | 8.31 | 4.14% | 569,046 |
| Sep 11, 2026 | 7.79 | 8.15 | 7.68 | 7.98 | 7.98 | 2.44% | 472,816 |
| Sep 10, 2026 | 7.99 | 8.15 | 7.70 | 7.79 | 7.79 | -5.12% | 512,848 |
| Sep 9, 2026 | 8.15 | 8.29 | 7.80 | 8.21 | 8.21 | 2.11% | 743,916 |
| Sep 8, 2026 | 8.20 | 8.30 | 7.30 | 8.04 | 8.04 | 1.01% | 1,836,375 |
| Sep 4, 2026 | 9.61 | 9.69 | 7.42 | 7.96 | 7.96 | -18.36% | 3,144,819 |
| Sep 3, 2026 | 12.48 | 12.49 | 9.56 | 9.75 | 9.75 | -20.02% | 1,649,326 |
| Sep 2, 2026 | 14.86 | 15.05 | 12.14 | 12.19 | 12.19 | -21.66% | 558,720 |
| 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 |
| Aug 18, 2026 | 10.15 | 10.16 | 10.12 | 10.16 | 10.16 | - | 226,964 |
| Aug 17, 2026 | 10.17 | 10.17 | 10.15 | 10.16 | 10.16 | - | 212,578 |
| Aug 14, 2026 | 10.18 | 10.18 | 10.15 | 10.16 | 10.16 | -0.10% | 169,572 |
| Aug 13, 2026 | 10.17 | 10.18 | 10.16 | 10.17 | 10.17 | - | 122,161 |
| Aug 12, 2026 | 10.20 | 10.20 | 10.16 | 10.17 | 10.17 | -0.10% | 2,839,676 |
| Aug 11, 2026 | 10.18 | 10.19 | 10.17 | 10.18 | 10.18 | -0.05% | 1,297,246 |
| Aug 10, 2026 | 10.19 | 10.20 | 10.18 | 10.19 | 10.19 | 0.15% | 737,525 |
| Aug 7, 2026 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | - | 182,322 |
| Aug 6, 2026 | 10.19 | 10.20 | 10.17 | 10.17 | 10.17 | -0.39% | 401,695 |
| Aug 5, 2026 | 10.22 | 10.26 | 10.21 | 10.21 | 10.21 | -0.10% | 22,422 |
| Aug 4, 2026 | 10.23 | 10.27 | 10.21 | 10.22 | 10.22 | 0.10% | 96,196 |
| Aug 3, 2026 | 10.20 | 10.22 | 10.19 | 10.21 | 10.21 | 0.10% | 55,725 |
| Jul 31, 2026 | 10.21 | 10.23 | 10.19 | 10.20 | 10.20 | -0.29% | 7,171 |
| Jul 30, 2026 | 10.20 | 10.25 | 10.20 | 10.23 | 10.23 | 0.20% | 80,560 |
| Jul 29, 2026 | 10.21 | 10.23 | 10.18 | 10.21 | 10.21 | 0.10% | 281,524 |
| Jul 28, 2026 | 10.23 | 10.25 | 10.17 | 10.20 | 10.20 | -0.10% | 163,926 |
| Jul 27, 2026 | 10.23 | 10.24 | 10.21 | 10.21 | 10.21 | -0.39% | 331,034 |
| Jul 24, 2026 | 10.29 | 10.29 | 10.22 | 10.25 | 10.25 | -0.05% | 89,817 |
| Jul 23, 2026 | 10.31 | 10.32 | 10.25 | 10.26 | 10.26 | -0.24% | 107,322 |
| Jul 22, 2026 | 10.29 | 10.33 | 10.28 | 10.28 | 10.28 | -0.29% | 206,493 |
| Jul 21, 2026 | 10.31 | 10.34 | 10.30 | 10.31 | 10.31 | 0.19% | 15,637 |
| Jul 20, 2026 | 10.32 | 10.34 | 10.28 | 10.29 | 10.29 | -0.29% | 38,982 |
| Jul 17, 2026 | 10.30 | 10.40 | 10.28 | 10.32 | 10.32 | 0.29% | 112,813 |
| Jul 16, 2026 | 10.31 | 10.31 | 10.27 | 10.29 | 10.29 | - | 283,963 |
| Jul 15, 2026 | 10.31 | 10.31 | 10.29 | 10.29 | 10.29 | -0.58% | 11,887 |
| Jul 14, 2026 | 10.35 | 10.35 | 10.30 | 10.35 | 10.35 | 0.29% | 30,306 |
| Jul 13, 2026 | 10.35 | 10.35 | 10.31 | 10.32 | 10.32 | -0.29% | 66,967 |
| Jul 10, 2026 | 10.27 | 10.36 | 10.26 | 10.35 | 10.35 | 0.78% | 68,405 |