Skip to main content
PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
1.460
-0.020 (-1.35%)
At close: Dec 5, 2025, 4:00 PM EST
1.480
+0.020 (1.37%)
After-hours: Dec 5, 2025, 7:29 PM EST

PSQ Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.491.491.401.461.46-1.35%613,684
Dec 4, 20251.431.491.381.481.484.23%335,162
Dec 3, 20251.351.441.281.421.429.23%599,320
Dec 2, 20251.271.361.271.301.304.00%645,919
Dec 1, 20251.291.301.251.251.25-3.85%630,210
Nov 28, 20251.291.351.291.301.301.56%302,399
Nov 26, 20251.291.301.231.281.28-685,180
Nov 25, 20251.331.331.241.281.28-3.76%738,707
Nov 24, 20251.301.341.261.331.332.31%576,776
Nov 21, 20251.271.331.231.301.30-849,598
Nov 20, 20251.451.481.301.301.30-7.80%960,822
Nov 19, 20251.481.511.381.411.41-4.73%483,606
Nov 18, 20251.471.551.451.481.48-0.67%479,522
Nov 17, 20251.591.591.421.491.49-5.70%1,392,719
Nov 14, 20251.601.651.571.581.58-4.82%660,694
Nov 13, 20251.761.801.591.661.66-6.21%1,053,885
Nov 12, 20251.831.841.741.771.77-1.67%387,460
Nov 11, 20251.851.861.771.801.80-2.17%348,362
Nov 10, 20251.901.951.821.841.842.22%591,652
Nov 7, 20251.751.821.671.801.802.86%673,719
Nov 6, 20251.811.891.751.751.75-9.79%1,429,291
Nov 5, 20251.921.971.891.941.942.11%690,203
Nov 4, 20251.991.991.901.901.90-5.47%474,979
Nov 3, 20252.052.081.992.012.01-1.95%360,323
Oct 31, 20252.042.071.992.052.052.50%320,789
Oct 30, 20252.042.051.992.002.00-3.38%674,387
Oct 29, 20252.142.152.032.072.07-2.36%618,727
Oct 28, 20252.242.252.122.122.12-5.36%628,441
Oct 27, 20252.242.342.222.242.242.75%886,459
Oct 24, 20252.162.272.132.182.183.81%1,234,612
Oct 23, 20252.112.162.032.102.100.48%1,406,536
Oct 22, 20251.972.181.952.092.097.18%2,112,623
Oct 21, 20252.022.051.951.951.95-3.94%711,995
Oct 20, 20252.042.102.022.032.03-557,505
Oct 17, 20252.032.101.992.032.03-1.46%807,764
Oct 16, 20252.212.232.042.062.06-5.50%752,060
Oct 15, 20252.392.392.162.182.18-6.44%1,013,272
Oct 14, 20252.252.502.172.332.33-2.51%1,968,773
Oct 13, 20251.992.391.982.392.3920.10%2,814,927
Oct 10, 20252.182.201.981.991.99-8.29%1,350,258
Oct 9, 20252.122.212.072.172.172.36%961,294
Oct 8, 20252.192.222.102.122.12-3.20%782,047
Oct 7, 20252.292.302.122.192.19-6.41%1,836,147
Oct 6, 20251.972.371.902.342.3421.24%6,025,131
Oct 3, 20251.942.041.911.931.930.52%1,017,685
Oct 2, 20251.881.921.871.921.922.13%490,410
Oct 1, 20251.911.961.841.881.88-1.57%753,252
Sep 30, 20251.961.971.861.911.91-3.05%973,743
Sep 29, 20252.032.041.951.971.97-2.48%995,166
Sep 26, 20252.002.071.852.022.02-4.72%2,629,680
Sep 25, 20252.702.712.062.122.12-25.09%8,367,683
Sep 24, 20252.622.842.522.832.8317.43%4,120,367
Sep 23, 20252.372.702.352.412.412.55%3,238,490
Sep 22, 20252.402.452.232.352.352.62%1,427,893
Sep 19, 20252.192.392.162.292.295.53%1,862,545
Sep 18, 20252.112.212.102.172.173.83%838,790
Sep 17, 20251.972.161.962.092.094.50%1,548,668
Sep 16, 20252.022.021.952.002.00-0.99%917,594
Sep 15, 20251.962.161.962.022.023.06%1,600,882
Sep 12, 20251.962.021.911.961.96-1.01%895,699
Sep 11, 20252.002.141.961.981.980.51%1,815,157
Sep 10, 20251.922.031.831.971.9711.93%3,369,925
Sep 9, 20251.681.781.651.761.763.53%1,103,274
Sep 8, 20251.601.701.581.701.705.59%677,700
Sep 5, 20251.631.661.581.611.61-3.01%841,936
Sep 4, 20251.641.671.621.661.660.61%370,739
Sep 3, 20251.631.761.591.651.652.48%1,008,348
Sep 2, 20251.641.641.581.611.61-3.01%638,847
Aug 29, 20251.651.701.651.661.66-480,574
Aug 28, 20251.691.691.651.661.66-331,082
Aug 27, 20251.731.751.661.661.66-5.14%559,244
Aug 26, 20251.701.771.671.751.752.94%775,565
Aug 25, 20251.671.761.641.701.703.03%763,179
Aug 22, 20251.681.701.571.651.65-1.79%1,696,504
Aug 21, 20251.721.731.641.681.68-1.75%974,947
Aug 20, 20252.072.161.661.711.71-20.83%3,139,804
Aug 19, 20251.802.191.642.162.1618.03%5,438,666
Aug 18, 20251.601.851.591.831.8317.31%1,548,316
Aug 15, 20251.661.661.551.561.56-4.88%1,072,264
Aug 14, 20251.701.711.611.641.64-2.96%435,283
Aug 13, 20251.741.741.601.691.69-14.65%2,697,197
Aug 12, 20251.982.021.951.981.981.02%1,223,260
Aug 11, 20252.002.021.941.961.96-1.51%638,299
Aug 8, 20252.022.041.961.991.99-0.50%351,322
Aug 7, 20252.062.071.962.002.00-1.96%509,832
Aug 6, 20252.062.061.972.042.04-1.45%592,798
Aug 5, 20252.092.112.022.072.07-0.96%580,472
Aug 4, 20252.022.111.982.092.096.09%479,415
Aug 1, 20252.002.031.931.971.97-3.43%616,777
Jul 31, 20252.102.102.002.042.04-2.39%509,812
Jul 30, 20252.032.272.012.092.095.56%1,412,275
Jul 29, 20252.172.181.971.981.98-9.17%1,069,519
Jul 28, 20252.232.322.182.182.18-2.68%684,144
Jul 25, 20252.212.252.172.242.240.45%386,690
Jul 24, 20252.242.302.202.232.23-0.89%632,566
Jul 23, 20252.272.362.222.252.25-553,486
Jul 22, 20252.292.312.202.252.25-1.75%813,100
Jul 21, 20252.462.582.282.292.29-4.98%1,109,900
Jul 18, 20252.422.462.352.412.410.84%321,784
Jul 17, 20252.412.472.332.392.39-0.83%725,055