Skip to main content
PSQ Holdings, Inc. (PSQH)
NYSE: PSQH · Real-Time Price · USD
0.698
-0.032 (-4.42%)
At close: Apr 28, 2026, 4:00 PM EDT
0.720
+0.022 (3.20%)
Pre-market: Apr 29, 2026, 7:39 AM EDT

PSQ Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.720.730.690.700.70-4.42%191,547
Apr 27, 20260.740.760.710.730.73-0.35%162,569
Apr 24, 20260.740.750.710.730.731.75%107,716
Apr 23, 20260.740.780.710.720.72-5.51%631,224
Apr 22, 20260.660.760.660.760.7615.28%442,981
Apr 21, 20260.750.750.660.660.66-7.68%257,648
Apr 20, 20260.700.730.680.720.72-1.92%212,234
Apr 17, 20260.690.740.670.730.7312.99%583,991
Apr 16, 20260.660.670.630.650.65-3.16%279,057
Apr 15, 20260.580.680.570.670.6717.07%644,346
Apr 14, 20260.550.580.520.570.577.18%420,224
Apr 13, 20260.520.550.510.530.532.03%347,887
Apr 10, 20260.510.540.500.520.522.18%233,190
Apr 9, 20260.510.530.500.510.51-2.30%248,754
Apr 8, 20260.500.560.500.520.523.16%518,047
Apr 7, 20260.510.520.490.510.51-0.35%224,999
Apr 6, 20260.490.520.490.510.511.44%431,362
Apr 2, 20260.490.520.480.500.501.79%265,616
Apr 1, 20260.530.560.490.490.49-7.21%342,909
Mar 31, 20260.510.550.510.530.534.21%188,295
Mar 30, 20260.510.540.500.510.51-2.00%189,160
Mar 27, 20260.570.570.520.520.52-8.38%291,323
Mar 26, 20260.600.630.560.570.57-7.13%393,830
Mar 25, 20260.610.640.600.610.611.84%293,995
Mar 24, 20260.660.670.600.600.60-6.41%367,812
Mar 23, 20260.670.710.640.640.64-3.18%270,836
Mar 20, 20260.710.720.660.660.66-6.90%329,626
Mar 19, 20260.660.750.660.710.715.50%404,847
Mar 18, 20260.740.760.670.670.67-12.91%1,211,061
Mar 17, 20260.750.850.690.770.7720.32%23,300,880
Mar 16, 20260.600.670.600.640.641.94%254,062
Mar 13, 20260.650.670.630.630.632.59%142,301
Mar 12, 20260.640.650.610.610.61-5.51%99,064
Mar 11, 20260.620.700.620.650.654.33%290,556
Mar 10, 20260.610.650.610.620.62-1.89%293,925
Mar 9, 20260.600.650.590.640.644.10%303,574
Mar 6, 20260.640.640.610.610.61-6.31%147,689
Mar 5, 20260.650.660.630.650.651.32%176,197
Mar 4, 20260.650.670.620.640.645.34%178,111
Mar 3, 20260.620.640.600.610.61-3.17%193,131
Mar 2, 20260.630.650.610.630.63-4.91%316,574
Feb 27, 20260.700.710.640.660.66-4.47%184,870
Feb 26, 20260.690.700.660.690.694.93%260,263
Feb 25, 20260.690.690.650.660.662.04%269,310
Feb 24, 20260.660.690.640.650.65-2.88%493,811
Feb 23, 20260.710.720.660.670.67-7.73%487,032
Feb 20, 20260.760.760.720.720.72-2.97%396,812
Feb 19, 20260.790.790.740.740.74-6.85%239,844
Feb 18, 20260.750.830.750.800.803.13%481,136
Feb 17, 20260.760.800.730.780.783.15%367,907
Feb 13, 20260.730.800.720.750.756.78%367,863
Feb 12, 20260.760.760.700.700.70-5.25%281,684
Feb 11, 20260.800.800.730.740.74-2.19%310,793
Feb 10, 20260.750.800.750.760.76-0.58%296,195
Feb 9, 20260.770.800.740.760.76-3.35%439,087
Feb 6, 20260.700.810.690.790.7921.62%1,046,506
Feb 5, 20260.710.710.620.650.65-5.93%1,065,012
Feb 4, 20260.760.760.690.690.69-9.08%485,557
Feb 3, 20260.800.810.710.760.76-3.80%742,210
Feb 2, 20260.840.840.780.790.79-2.19%544,578
Jan 30, 20260.880.880.800.810.81-8.07%829,869
Jan 29, 20260.910.910.840.880.88-4.40%1,078,634
Jan 28, 20260.950.950.890.920.92-4.27%723,856
Jan 27, 20260.940.960.920.960.96-0.50%759,209
Jan 26, 20260.981.030.940.960.96-8.98%1,879,258
Jan 23, 20261.091.141.011.061.06-3.64%2,923,204
Jan 22, 20261.301.331.041.101.107.84%54,015,085
Jan 21, 20261.051.061.011.021.02-286,418
Jan 20, 20261.011.061.011.021.02-1.92%422,973
Jan 16, 20261.081.091.041.041.04-0.95%301,070
Jan 15, 20261.081.121.051.051.05-2.78%316,762
Jan 14, 20261.071.121.071.081.08-212,300
Jan 13, 20261.141.141.081.081.08-2.70%307,386
Jan 12, 20261.101.161.101.111.11-330,612
Jan 9, 20261.141.181.101.111.11-2.63%494,181
Jan 8, 20261.181.231.141.141.14-3.39%352,607
Jan 7, 20261.161.341.161.181.185.36%1,801,398
Jan 6, 20261.091.141.091.121.122.75%273,731
Jan 5, 20261.091.161.071.091.091.87%511,255
Jan 2, 20261.081.111.051.071.073.88%319,727
Dec 31, 20251.021.121.001.031.030.98%1,067,923
Dec 30, 20251.041.081.021.021.02-2.86%608,791
Dec 29, 20251.061.121.031.051.05-3.67%403,350
Dec 26, 20251.121.131.081.091.09-2.68%220,358
Dec 24, 20251.081.131.071.121.123.70%270,027
Dec 23, 20251.081.221.071.081.082.86%1,361,024
Dec 22, 20251.021.181.001.051.052.94%1,029,751
Dec 19, 20251.081.091.021.021.02-3.77%446,659
Dec 18, 20250.951.100.921.061.06-10.17%1,634,030
Dec 17, 20251.261.321.181.181.18-8.53%735,896
Dec 16, 20251.311.331.271.291.29-0.77%330,526
Dec 15, 20251.391.441.291.301.30-6.47%507,339
Dec 12, 20251.401.431.371.391.39-0.71%358,308
Dec 11, 20251.421.461.391.401.40-2.78%348,475
Dec 10, 20251.371.491.361.441.446.67%620,296
Dec 9, 20251.381.411.351.351.35-2.88%344,800
Dec 8, 20251.441.461.371.391.39-4.79%576,772
Dec 5, 20251.491.491.401.461.46-1.35%615,022
Dec 4, 20251.431.491.381.481.484.23%338,303
Dec 3, 20251.351.441.281.421.429.23%614,708