Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

PSQ Holdings, Inc. Class A Common Stock (NY:PSQH)

1.940 +0.180 (+10.22%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 09, 2025 1.680 1.779 1.650 1.760 1,093,917 +0.06(+3.53%)
Sep 08, 2025 1.600 1.700 1.580 1.700 677,479 +0.09(+5.59%)
Sep 05, 2025 1.630 1.660 1.580 1.610 841,936 -0.05(-3.01%)
Sep 04, 2025 1.640 1.670 1.620 1.660 370,239 +0.01(+0.61%)
Sep 03, 2025 1.630 1.760 1.591 1.650 1,007,384 +0.04(+2.48%)
Sep 02, 2025 1.640 1.644 1.580 1.610 638,826 -0.05(-3.01%)
Aug 29, 2025 1.650 1.700 1.645 1.660 480,574 +0.00(+0.00%)
Aug 28, 2025 1.690 1.690 1.650 1.660 331,081 +0.00(+0.00%)
Aug 27, 2025 1.730 1.749 1.660 1.660 558,548 -0.09(-5.14%)
Aug 26, 2025 1.700 1.770 1.670 1.750 775,565 +0.05(+2.94%)
Aug 25, 2025 1.670 1.760 1.640 1.700 763,179 +0.05(+3.03%)
Aug 22, 2025 1.680 1.700 1.570 1.650 1,696,504 -0.03(-1.79%)
Aug 21, 2025 1.720 1.734 1.635 1.680 970,910 -0.03(-1.75%)
Aug 20, 2025 2.070 2.160 1.660 1.710 3,099,886 -0.45(-20.83%)
Aug 19, 2025 1.800 2.190 1.640 2.160 5,390,059 +0.33(+18.03%)
Aug 18, 2025 1.600 1.850 1.590 1.830 1,547,175 +0.27(+17.31%)
Aug 15, 2025 1.660 1.660 1.550 1.560 1,072,264 -0.08(-4.88%)
Aug 14, 2025 1.700 1.710 1.610 1.640 431,109 -0.05(-2.96%)
Aug 13, 2025 1.740 1.740 1.600 1.690 2,696,303 -0.29(-14.65%)
Aug 12, 2025 1.980 2.020 1.950 1.980 1,217,724 +0.02(+1.02%)
Aug 11, 2025 2.000 2.020 1.935 1.960 637,375 -0.03(-1.51%)
Aug 08, 2025 2.020 2.035 1.960 1.990 351,322 -0.01(-0.50%)
Aug 07, 2025 2.060 2.070 1.960 2.000 489,612 -0.04(-1.96%)
Aug 06, 2025 2.060 2.060 1.970 2.040 592,697 -0.03(-1.45%)
Aug 05, 2025 2.090 2.110 2.015 2.070 580,372 -0.02(-0.96%)
Aug 04, 2025 2.020 2.110 1.980 2.090 479,415 +0.12(+6.09%)
Aug 01, 2025 2.000 2.030 1.930 1.970 616,777 -0.07(-3.43%)
Jul 31, 2025 2.100 2.100 2.000 2.040 509,762 -0.05(-2.39%)
Jul 30, 2025 2.030 2.270 2.010 2.090 1,412,252 +0.11(+5.56%)
Jul 29, 2025 2.170 2.180 1.970 1.980 1,069,429 -0.20(-9.17%)
Jul 28, 2025 2.230 2.320 2.180 2.180 682,637 -0.06(-2.68%)
Jul 25, 2025 2.210 2.251 2.165 2.240 386,690 +0.01(+0.45%)
Jul 24, 2025 2.240 2.297 2.200 2.230 632,490 -0.02(-0.89%)
Jul 23, 2025 2.270 2.360 2.220 2.250 551,620 +0.00(+0.00%)
Jul 22, 2025 2.290 2.305 2.200 2.250 812,888 -0.04(-1.75%)
Jul 21, 2025 2.460 2.580 2.275 2.290 1,109,449 -0.12(-4.98%)
Jul 18, 2025 2.420 2.460 2.350 2.410 321,784 +0.02(+0.84%)
Jul 17, 2025 2.410 2.470 2.330 2.390 712,808 -0.02(-0.83%)
Jul 16, 2025 2.520 2.525 2.340 2.410 940,264 -0.08(-3.21%)
Jul 15, 2025 2.600 2.600 2.450 2.490 777,979 -0.01(-0.40%)
Jul 14, 2025 2.300 2.630 2.260 2.500 1,633,864 +0.19(+8.23%)
Jul 11, 2025 2.300 2.340 2.240 2.310 399,857 -0.01(-0.43%)
Jul 10, 2025 2.260 2.349 2.240 2.320 333,019 +0.07(+3.11%)
Jul 09, 2025 2.250 2.267 2.150 2.250 537,772 +0.02(+0.90%)
Jul 08, 2025 2.140 2.295 2.140 2.230 470,799 +0.10(+4.69%)
Jul 07, 2025 2.120 2.145 2.070 2.130 231,827 -0.01(-0.47%)
Jul 03, 2025 2.180 2.230 2.140 2.140 228,225 -0.03(-1.38%)
Jul 02, 2025 2.140 2.200 2.130 2.170 257,751 +0.03(+1.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.