PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
1.560
-0.080 (-4.88%)
At close: Aug 15, 2025, 4:00 PM
1.590
+0.030 (1.92%)
After-hours: Aug 15, 2025, 7:41 PM EDT
PSQ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.66 | 1.66 | 1.55 | 1.56 | 1.56 | -4.88% | 1,061,093 |
| Aug 14, 2025 | 1.70 | 1.71 | 1.61 | 1.64 | 1.64 | -2.96% | 435,283 |
| Aug 13, 2025 | 1.74 | 1.74 | 1.60 | 1.69 | 1.69 | -14.65% | 2,697,197 |
| Aug 12, 2025 | 1.98 | 2.02 | 1.95 | 1.98 | 1.98 | 1.02% | 1,223,260 |
| Aug 11, 2025 | 2.00 | 2.02 | 1.94 | 1.96 | 1.96 | -1.51% | 638,299 |
| Aug 8, 2025 | 2.02 | 2.04 | 1.96 | 1.99 | 1.99 | -0.50% | 351,322 |
| Aug 7, 2025 | 2.06 | 2.07 | 1.96 | 2.00 | 2.00 | -1.96% | 509,832 |
| Aug 6, 2025 | 2.06 | 2.06 | 1.97 | 2.04 | 2.04 | -1.45% | 592,798 |
| Aug 5, 2025 | 2.09 | 2.11 | 2.02 | 2.07 | 2.07 | -0.96% | 580,472 |
| Aug 4, 2025 | 2.02 | 2.11 | 1.98 | 2.09 | 2.09 | 6.09% | 479,415 |
| Aug 1, 2025 | 2.00 | 2.03 | 1.93 | 1.97 | 1.97 | -3.43% | 616,777 |
| Jul 31, 2025 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -2.39% | 509,812 |
| Jul 30, 2025 | 2.03 | 2.27 | 2.01 | 2.09 | 2.09 | 5.56% | 1,412,275 |
| Jul 29, 2025 | 2.17 | 2.18 | 1.97 | 1.98 | 1.98 | -9.17% | 1,069,519 |
| Jul 28, 2025 | 2.23 | 2.32 | 2.18 | 2.18 | 2.18 | -2.68% | 684,144 |
| Jul 25, 2025 | 2.21 | 2.25 | 2.17 | 2.24 | 2.24 | 0.45% | 386,690 |
| Jul 24, 2025 | 2.24 | 2.30 | 2.20 | 2.23 | 2.23 | -0.89% | 632,566 |
| Jul 23, 2025 | 2.27 | 2.36 | 2.22 | 2.25 | 2.25 | - | 553,486 |
| Jul 22, 2025 | 2.29 | 2.31 | 2.20 | 2.25 | 2.25 | -1.75% | 813,100 |
| Jul 21, 2025 | 2.46 | 2.58 | 2.28 | 2.29 | 2.29 | -4.98% | 1,109,900 |
| Jul 18, 2025 | 2.42 | 2.46 | 2.35 | 2.41 | 2.41 | 0.84% | 321,784 |
| Jul 17, 2025 | 2.41 | 2.47 | 2.33 | 2.39 | 2.39 | -0.83% | 725,055 |
| Jul 16, 2025 | 2.52 | 2.53 | 2.34 | 2.41 | 2.41 | -3.21% | 940,964 |
| Jul 15, 2025 | 2.60 | 2.60 | 2.45 | 2.49 | 2.49 | -0.40% | 777,981 |
| Jul 14, 2025 | 2.30 | 2.63 | 2.26 | 2.50 | 2.50 | 8.23% | 1,637,996 |
| Jul 11, 2025 | 2.30 | 2.34 | 2.24 | 2.31 | 2.31 | -0.43% | 399,857 |
| Jul 10, 2025 | 2.26 | 2.35 | 2.24 | 2.32 | 2.32 | 3.11% | 333,019 |
| Jul 9, 2025 | 2.25 | 2.27 | 2.15 | 2.25 | 2.25 | 0.90% | 538,590 |
| Jul 8, 2025 | 2.14 | 2.30 | 2.14 | 2.23 | 2.23 | 4.69% | 471,879 |
| Jul 7, 2025 | 2.12 | 2.15 | 2.07 | 2.13 | 2.13 | -0.47% | 231,827 |
| Jul 3, 2025 | 2.18 | 2.23 | 2.14 | 2.14 | 2.14 | -1.38% | 228,225 |
| Jul 2, 2025 | 2.14 | 2.20 | 2.13 | 2.17 | 2.17 | 1.40% | 261,751 |
| Jul 1, 2025 | 2.03 | 2.20 | 2.01 | 2.14 | 2.14 | 4.39% | 535,765 |
| Jun 30, 2025 | 2.10 | 2.13 | 2.01 | 2.05 | 2.05 | -0.49% | 621,027 |
| Jun 27, 2025 | 2.05 | 2.10 | 1.98 | 2.06 | 2.06 | 0.98% | 578,312 |
| Jun 26, 2025 | 1.92 | 2.09 | 1.91 | 2.04 | 2.04 | 6.81% | 668,521 |
| Jun 25, 2025 | 1.96 | 2.00 | 1.88 | 1.91 | 1.91 | -2.55% | 399,330 |
| Jun 24, 2025 | 1.88 | 1.99 | 1.85 | 1.96 | 1.96 | 5.95% | 485,623 |
| Jun 23, 2025 | 1.91 | 1.92 | 1.76 | 1.85 | 1.85 | -3.14% | 795,837 |
| Jun 20, 2025 | 2.04 | 2.04 | 1.90 | 1.91 | 1.91 | -5.91% | 779,281 |
| Jun 18, 2025 | 2.08 | 2.11 | 2.01 | 2.03 | 2.03 | -3.33% | 448,330 |
| Jun 17, 2025 | 2.11 | 2.16 | 2.08 | 2.10 | 2.10 | -1.41% | 283,142 |
| Jun 16, 2025 | 2.15 | 2.19 | 2.11 | 2.13 | 2.13 | 0.47% | 435,414 |
| Jun 13, 2025 | 2.21 | 2.23 | 2.12 | 2.12 | 2.12 | -5.78% | 546,770 |
| Jun 12, 2025 | 2.33 | 2.35 | 2.24 | 2.25 | 2.25 | -4.26% | 398,506 |
| Jun 11, 2025 | 2.53 | 2.53 | 2.34 | 2.35 | 2.35 | -5.24% | 570,976 |
| Jun 10, 2025 | 2.58 | 2.61 | 2.46 | 2.48 | 2.48 | -1.98% | 367,041 |
| Jun 9, 2025 | 2.54 | 2.63 | 2.49 | 2.53 | 2.53 | 1.20% | 719,060 |
| Jun 6, 2025 | 2.34 | 2.51 | 2.25 | 2.50 | 2.50 | 8.70% | 836,911 |
| Jun 5, 2025 | 2.47 | 2.47 | 2.30 | 2.30 | 2.30 | -6.12% | 808,841 |