Skip to main content
PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
2.060
+0.020 (0.98%)
At close: Jun 27, 2025, 4:00 PM
2.000
-0.060 (-2.91%)
After-hours: Jun 27, 2025, 7:56 PM EDT

PSQ Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.052.101.982.062.060.98%578,312
Jun 26, 20251.922.091.912.042.046.81%668,521
Jun 25, 20251.962.001.881.911.91-2.55%399,330
Jun 24, 20251.881.991.851.961.965.95%485,623
Jun 23, 20251.911.921.761.851.85-3.14%795,837
Jun 20, 20252.042.041.901.911.91-5.91%779,281
Jun 18, 20252.082.112.012.032.03-3.33%448,330
Jun 17, 20252.112.162.082.102.10-1.41%283,142
Jun 16, 20252.152.192.112.132.130.47%435,414
Jun 13, 20252.212.232.122.122.12-5.78%546,770
Jun 12, 20252.332.352.242.252.25-4.26%398,506
Jun 11, 20252.532.532.342.352.35-5.24%570,976
Jun 10, 20252.582.612.462.482.48-1.98%367,041
Jun 9, 20252.542.632.492.532.531.20%719,060
Jun 6, 20252.342.512.252.502.508.70%836,911
Jun 5, 20252.472.472.302.302.30-6.12%808,841
Jun 4, 20252.312.522.312.452.455.60%1,409,798
Jun 3, 20252.302.432.262.322.321.31%1,500,402
Jun 2, 20252.172.342.092.292.296.51%1,388,048
May 30, 20252.362.362.122.152.15-9.28%1,255,698
May 29, 20252.402.422.222.372.370.42%1,372,049
May 28, 20252.672.702.212.362.36-14.18%2,704,385
May 27, 20252.002.831.982.752.7538.19%8,202,728
May 23, 20252.052.111.941.991.99-6.13%991,023
May 22, 20252.062.141.972.122.123.92%843,636
May 21, 20251.992.081.972.042.045.15%1,454,201
May 20, 20251.982.031.921.941.94-1.52%482,462
May 19, 20251.962.071.961.971.97-1.50%699,930
May 16, 20251.942.021.932.002.002.04%637,543
May 15, 20251.992.031.911.961.96-1.51%842,873
May 14, 20252.142.151.961.991.99-7.44%1,044,558
May 13, 20252.152.232.032.152.152.38%1,513,971
May 12, 20252.162.161.902.102.100.48%1,564,379
May 9, 20251.802.301.802.092.097.73%1,619,925
May 8, 20251.811.961.791.941.947.18%1,219,141
May 7, 20251.751.821.721.811.814.62%513,590
May 6, 20251.731.761.711.731.73-1.70%651,603
May 5, 20251.801.831.731.761.76-3.83%655,347
May 2, 20251.831.881.781.831.831.67%664,874
May 1, 20251.921.921.771.801.80-3.74%546,197
Apr 30, 20251.821.871.761.871.870.54%553,019
Apr 29, 20251.931.961.831.861.86-2.11%543,286
Apr 28, 20252.022.051.801.901.90-6.40%1,048,411
Apr 25, 20252.132.132.002.032.03-3.33%464,028
Apr 24, 20252.002.131.932.102.106.60%933,453
Apr 23, 20251.962.111.951.971.974.79%586,878
Apr 22, 20251.871.901.801.881.881.62%363,882
Apr 21, 20251.841.901.811.851.850.54%335,142
Apr 17, 20251.841.851.771.841.840.55%335,210
Apr 16, 20251.801.851.781.831.831.10%686,761