Skip to main content
PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
0.381
-0.006 (-1.47%)
At close: Jun 26, 2026, 4:00 PM EDT
0.412
+0.031 (8.03%)
After-hours: Jun 26, 2026, 7:58 PM EDT

PSQ Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.380.400.370.380.38-1.47%341,798
Jun 25, 20260.400.410.370.390.39-5.59%421,724
Jun 24, 20260.450.450.400.410.41-8.18%515,497
Jun 23, 20260.450.470.450.450.45-1.41%126,928
Jun 22, 20260.450.470.450.450.451.46%231,647
Jun 18, 20260.470.480.440.450.45-4.29%486,886
Jun 17, 20260.470.490.470.470.47-2.88%222,499
Jun 16, 20260.490.500.480.480.48-2.32%204,606
Jun 15, 20260.480.500.470.490.492.48%380,470
Jun 12, 20260.480.540.470.480.48-5.52%372,461
Jun 11, 20260.480.520.480.510.514.38%459,507
Jun 10, 20260.490.520.490.490.49-1.52%220,211
Jun 9, 20260.500.510.480.490.49-2.10%500,154
Jun 8, 20260.520.530.490.500.50-2.81%370,094
Jun 5, 20260.570.570.500.520.52-8.24%345,338
Jun 4, 20260.550.580.550.570.570.57%233,309
Jun 3, 20260.600.600.550.560.56-8.38%375,303
Jun 2, 20260.610.640.600.610.61-1.86%217,948
Jun 1, 20260.660.670.600.630.63-4.42%398,143
May 29, 20260.640.670.610.650.655.42%400,201
May 28, 20260.600.640.600.620.625.31%276,047
May 27, 20260.580.610.580.590.59-2.09%151,036
May 26, 20260.640.640.590.600.601.79%238,841
May 22, 20260.640.640.590.590.59-4.49%204,498
May 21, 20260.580.630.580.620.622.77%195,326
May 20, 20260.550.610.550.600.608.74%261,427
May 19, 20260.570.590.550.550.55-2.84%156,914
May 18, 20260.600.600.550.570.57-5.05%576,690
May 15, 20260.600.620.590.600.60-3.88%623,863
May 14, 20260.630.640.590.620.62-2.19%480,216
May 13, 20260.720.740.630.640.64-11.44%858,406
May 12, 20260.750.760.700.720.72-3.14%263,104
May 11, 20260.730.760.720.740.745.16%203,553
May 8, 20260.750.780.680.710.71-3.74%533,515
May 7, 20260.840.840.730.740.74-10.54%639,074
May 6, 20260.840.840.800.820.82-0.42%298,959
May 5, 20260.800.850.800.830.832.51%259,751
May 4, 20260.790.840.750.810.816.48%480,364
May 1, 20260.710.770.680.760.7612.04%245,536
Apr 30, 20260.700.710.680.680.680.43%183,627
Apr 29, 20260.760.760.670.670.67-3.67%216,551
Apr 28, 20260.720.730.690.700.70-4.42%194,603
Apr 27, 20260.740.760.710.730.73-0.35%162,598
Apr 24, 20260.740.750.710.730.731.75%112,829
Apr 23, 20260.740.780.710.720.72-5.51%632,466
Apr 22, 20260.660.760.660.760.7615.28%462,369
Apr 21, 20260.750.750.660.660.66-7.68%260,517
Apr 20, 20260.700.730.680.720.72-1.92%220,258
Apr 17, 20260.690.740.670.730.7312.99%591,013
Apr 16, 20260.660.670.630.650.65-3.16%279,471
Apr 15, 20260.580.680.570.670.6717.07%670,644
Apr 14, 20260.550.580.520.570.577.18%434,917
Apr 13, 20260.520.550.510.530.532.03%348,563
Apr 10, 20260.510.540.500.520.522.18%234,087
Apr 9, 20260.510.530.500.510.51-2.30%257,307
Apr 8, 20260.500.560.500.520.523.16%523,745
Apr 7, 20260.510.520.490.510.51-0.35%228,003
Apr 6, 20260.490.520.490.510.511.44%434,663
Apr 2, 20260.490.520.480.500.501.79%265,820
Apr 1, 20260.530.560.490.490.49-7.21%347,880
Mar 31, 20260.510.550.510.530.534.21%188,928
Mar 30, 20260.510.540.500.510.51-2.00%189,867
Mar 27, 20260.570.570.520.520.52-8.38%303,501
Mar 26, 20260.600.630.560.570.57-7.13%395,171
Mar 25, 20260.610.640.600.610.611.84%293,997
Mar 24, 20260.660.670.600.600.60-6.41%367,812
Mar 23, 20260.670.710.640.640.64-3.18%273,896
Mar 20, 20260.710.720.660.660.66-6.90%331,835
Mar 19, 20260.660.750.660.710.715.50%404,984
Mar 18, 20260.740.760.670.670.67-12.91%1,237,510
Mar 17, 20260.750.850.690.770.7720.32%23,440,977
Mar 16, 20260.600.670.600.640.641.94%275,060
Mar 13, 20260.650.670.630.630.632.59%142,912
Mar 12, 20260.640.650.610.610.61-5.51%99,156
Mar 11, 20260.620.700.620.650.654.33%290,891
Mar 10, 20260.610.650.610.620.62-1.89%293,925
Mar 9, 20260.600.650.590.640.644.10%303,682
Mar 6, 20260.640.640.610.610.61-6.31%147,729
Mar 5, 20260.650.660.630.650.651.32%176,543
Mar 4, 20260.650.670.620.640.645.34%184,735
Mar 3, 20260.620.640.600.610.61-3.17%204,816
Mar 2, 20260.630.650.610.630.63-4.91%321,950
Feb 27, 20260.700.710.640.660.66-4.47%185,184
Feb 26, 20260.690.700.660.690.694.93%260,379
Feb 25, 20260.690.690.650.660.662.04%270,368
Feb 24, 20260.660.690.640.650.65-2.88%493,811
Feb 23, 20260.710.720.660.670.67-7.73%487,783
Feb 20, 20260.760.760.720.720.72-2.97%396,815
Feb 19, 20260.790.790.740.740.74-6.85%280,294
Feb 18, 20260.750.830.750.800.803.13%490,072
Feb 17, 20260.760.800.730.780.783.15%367,908
Feb 13, 20260.730.800.720.750.756.78%368,520
Feb 12, 20260.760.760.700.700.70-5.25%281,687
Feb 11, 20260.800.800.730.740.74-2.19%311,115
Feb 10, 20260.750.800.750.760.76-0.58%296,207
Feb 9, 20260.770.800.740.760.76-3.35%440,255
Feb 6, 20260.700.810.690.790.7921.62%1,048,055
Feb 5, 20260.710.710.620.650.65-5.93%1,080,485
Feb 4, 20260.760.760.690.690.69-9.08%489,485
Feb 3, 20260.800.810.710.760.76-3.80%757,099