NASDAQ : PSQL
Pasqal SAS — Price history
Technology · Hardware, Equipment & Parts · France
Last price 5.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.11B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pasqal SAS (PSQL) closed at 5.56 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.65 | 5.79 | 5.49 | 5.56 | 136,474 | +6.31% |
| 2026-10-30 | 5.25 | 5.29 | 5.04 | 5.23 | 782,052 | -0.19% |
| 2026-10-29 | 5.49 | 5.69 | 5.17 | 5.24 | 579,700 | -5.07% |
| 2026-10-28 | 5.68 | 5.75 | 5.43 | 5.52 | 221,839 | -2.30% |
| 2026-10-27 | 5.35 | 5.7 | 5.35 | 5.65 | 225,432 | +5.61% |
| 2026-10-26 | 5.69 | 5.725 | 5.35 | 5.35 | 354,030 | -3.78% |
| 2026-10-23 | 5.65 | 5.77 | 5.56 | 5.56 | 217,673 | -1.59% |
| 2026-10-22 | 6.09 | 6.1 | 5.64 | 5.65 | 368,494 | -8.28% |
| 2026-10-21 | 5.9 | 6.25 | 5.9 | 6.16 | 347,954 | +4.94% |
| 2026-10-20 | 5.93 | 6.071 | 5.86 | 5.87 | 211,204 | -1.01% |
| 2026-10-19 | 5.81 | 6.07 | 5.72 | 5.93 | 397,915 | +4.59% |
| 2026-10-16 | 6.1 | 6.12 | 5.67 | 5.67 | 607,255 | -3.57% |
| 2026-10-15 | 5.71 | 5.94 | 5.55 | 5.88 | 502,013 | +1.03% |
| 2026-10-14 | 6.19 | 6.19 | 5.82 | 5.82 | 753,206 | -7.18% |
| 2026-10-13 | 6.4 | 6.48 | 6.16 | 6.27 | 440,500 | -2.03% |
| 2026-10-12 | 6.95 | 6.95 | 6.4 | 6.4 | 586,157 | -6.57% |
| 2026-10-09 | 7.1 | 7.18 | 6.8 | 6.85 | 511,382 | -4.60% |
| 2026-10-08 | 7.35 | 7.49 | 7.06 | 7.18 | 2,111,405 | -1.10% |
| 2026-10-07 | 6.9 | 7.53 | 6.55 | 7.26 | 2,551,744 | +6.14% |
| 2026-10-06 | 6.55 | 6.879 | 6.2 | 6.84 | 2,203,954 | +10.50% |
| 2026-10-05 | 6.11 | 6.23 | 5.96 | 6.19 | 532,415 | +2.31% |
| 2026-10-02 | 6.23 | 6.38 | 5.9 | 6.05 | 705,089 | -3.35% |
| 2026-10-01 | 6.69 | 6.812 | 6.15 | 6.26 | 757,132 | -1.57% |
| 2026-09-30 | 6.25 | 6.46 | 6.1 | 6.36 | 1,294,580 | +3.58% |
| 2026-09-29 | 6.62 | 6.62 | 6.07 | 6.14 | 832,552 | -8.36% |
| 2026-09-28 | 7 | 7.2 | 6.6 | 6.7 | 401,761 | -4.15% |
| 2026-09-25 | 7.26 | 7.29 | 6.831 | 6.99 | 616,422 | -4.77% |
| 2026-09-24 | 7.41 | 7.41 | 7.105 | 7.34 | 376,679 | -1.74% |
| 2026-09-23 | 7.5 | 7.78 | 7.27 | 7.47 | 421,112 | +0.95% |
| 2026-09-22 | 7.49 | 7.79 | 7.34 | 7.4 | 553,187 | +1.23% |
| 2026-09-21 | 7.64 | 7.8 | 7.125 | 7.31 | 529,091 | -4.32% |
| 2026-09-18 | 7.9 | 8.03 | 7.305 | 7.64 | 575,995 | -3.41% |
| 2026-09-17 | 7.38 | 8.097 | 7.38 | 7.91 | 528,040 | +6.17% |
| 2026-09-16 | 7.9 | 7.999 | 7 | 7.45 | 605,188 | -4.12% |
| 2026-09-15 | 8.06 | 8.06 | 7.7 | 7.77 | 333,926 | -6.50% |
| 2026-09-14 | 7.95 | 8.44 | 7.7 | 8.31 | 573,848 | +4.14% |
| 2026-09-11 | 7.79 | 8.15 | 7.675 | 7.98 | 475,029 | +2.44% |
| 2026-09-10 | 7.99 | 8.15 | 7.7 | 7.79 | 513,584 | -5.12% |
| 2026-09-09 | 8.15 | 8.29 | 7.8 | 8.21 | 751,233 | +2.11% |
| 2026-09-08 | 8.2 | 8.3 | 7.3 | 8.04 | 1,857,513 | +1.01% |
| 2026-09-04 | 9.61 | 9.69 | 7.42 | 7.96 | 3,154,885 | -18.36% |
| 2026-09-03 | 12.48 | 12.49 | 9.561 | 9.75 | 1,668,805 | -20.02% |
| 2026-09-02 | 14.86 | 15.05 | 12.14 | 12.19 | 560,909 | -21.66% |
| 2026-09-01 | 17.35 | 17.5 | 12.732 | 15.56 | 1,876,509 | -10.06% |
| 2026-08-31 | 17.97 | 24.69 | 17.3 | 17.3 | 2,021,078 | -9.47% |
| 2026-08-28 | 16.98 | 20.1 | 13.08 | 19.11 | 3,675,424 | +95.20% |
| 2026-08-27 | 10.55 | 10.65 | 9.17 | 9.79 | 222,720 | -5.68% |
| 2026-08-26 | 10.22 | 10.58 | 10.22 | 10.38 | 80,989 | +1.27% |
| 2026-08-25 | 10.35 | 11.426 | 10.14 | 10.25 | 173,428 | -1.91% |
| 2026-08-24 | 10.13 | 10.683 | 10.07 | 10.45 | 337,613 | +7.62% |
| 2026-08-21 | 9.95 | 9.96 | 9.365 | 9.71 | 99,109 | -4.62% |
| 2026-08-20 | 10.15 | 10.19 | 10.14 | 10.18 | 468,157 | +0.10% |
| 2026-08-19 | 10.15 | 10.17 | 10.15 | 10.17 | 504,503 | +0.10% |
| 2026-08-18 | 10.15 | 10.16 | 10.12 | 10.16 | 226,964 | +0.00% |
| 2026-08-17 | 10.17 | 10.173 | 10.15 | 10.16 | 212,578 | +0.00% |
| 2026-08-14 | 10.18 | 10.18 | 10.15 | 10.16 | 169,572 | -0.10% |
| 2026-08-13 | 10.17 | 10.18 | 10.16 | 10.17 | 122,161 | +0.00% |
| 2026-08-12 | 10.2 | 10.2 | 10.16 | 10.17 | 2,839,676 | -0.10% |
| 2026-08-11 | 10.18 | 10.19 | 10.17 | 10.18 | 1,297,246 | -0.05% |
| 2026-08-10 | 10.19 | 10.2 | 10.175 | 10.185 | 737,525 | +0.15% |
| 2026-08-07 | 10.19 | 10.19 | 10.17 | 10.17 | 182,322 | +0.00% |
| 2026-08-06 | 10.19 | 10.2 | 10.17 | 10.17 | 401,695 | -0.39% |
| 2026-08-05 | 10.22 | 10.26 | 10.21 | 10.21 | 22,422 | -0.10% |
| 2026-08-04 | 10.23 | 10.27 | 10.206 | 10.22 | 96,196 | +0.10% |
| 2026-08-03 | 10.2 | 10.221 | 10.19 | 10.21 | 55,725 | +0.10% |
| 2026-07-31 | 10.21 | 10.23 | 10.19 | 10.2 | 7,171 | -0.29% |
| 2026-07-30 | 10.2 | 10.25 | 10.2 | 10.23 | 80,560 | +0.20% |
| 2026-07-29 | 10.21 | 10.23 | 10.18 | 10.21 | 281,524 | +0.10% |
| 2026-07-28 | 10.23 | 10.25 | 10.17 | 10.2 | 163,926 | -0.10% |
| 2026-07-27 | 10.23 | 10.24 | 10.21 | 10.21 | 331,034 | -0.39% |
| 2026-07-24 | 10.29 | 10.29 | 10.22 | 10.25 | 89,817 | -0.05% |
| 2026-07-23 | 10.31 | 10.32 | 10.25 | 10.255 | 107,322 | -0.24% |
| 2026-07-22 | 10.29 | 10.334 | 10.28 | 10.28 | 206,493 | -0.29% |
| 2026-07-21 | 10.31 | 10.34 | 10.3 | 10.31 | 15,637 | +0.19% |
| 2026-07-20 | 10.32 | 10.34 | 10.28 | 10.29 | 38,982 | -0.29% |
| 2026-07-17 | 10.3 | 10.4 | 10.28 | 10.32 | 112,813 | +0.29% |
| 2026-07-16 | 10.31 | 10.31 | 10.27 | 10.29 | 283,963 | +0.00% |
| 2026-07-15 | 10.31 | 10.31 | 10.29 | 10.29 | 11,887 | -0.58% |
| 2026-07-14 | 10.35 | 10.35 | 10.3 | 10.35 | 30,306 | +0.29% |
| 2026-07-13 | 10.35 | 10.35 | 10.31 | 10.32 | 66,967 | -0.29% |
| 2026-07-10 | 10.27 | 10.36 | 10.261 | 10.35 | 68,405 | +0.78% |
| 2026-07-09 | 10.28 | 10.29 | 10.26 | 10.27 | 34,177 | -0.39% |
| 2026-07-08 | 10.3 | 10.37 | 10.27 | 10.31 | 46,293 | -0.10% |
| 2026-07-07 | 10.38 | 10.4 | 10.3 | 10.32 | 214,516 | -0.77% |
| 2026-07-06 | 10.44 | 10.44 | 10.37 | 10.4 | 82,841 | +0.19% |
| 2026-07-02 | 10.41 | 10.433 | 10.37 | 10.38 | 84,816 | -0.10% |
| 2026-07-01 | 10.38 | 10.42 | 10.35 | 10.39 | 172,237 | +0.68% |
| 2026-06-30 | 10.37 | 10.37 | 10.32 | 10.32 | 50,982 | +0.19% |
| 2026-06-29 | 10.38 | 10.38 | 10.3 | 10.3 | 73,337 | -0.19% |
| 2026-06-26 | 10.34 | 10.39 | 10.32 | 10.32 | 32,361 | +0.00% |
| 2026-06-25 | 10.37 | 10.39 | 10.29 | 10.32 | 58,378 | -0.29% |
| 2026-06-24 | 10.44 | 10.44 | 10.35 | 10.35 | 147,007 | -0.48% |
| 2026-06-23 | 10.41 | 10.5 | 10.35 | 10.4 | 112,799 | +0.10% |
| 2026-06-22 | 10.38 | 10.45 | 10.35 | 10.39 | 134,717 | +0.29% |
| 2026-06-18 | 10.37 | 10.4 | 10.35 | 10.36 | 32,158 | +0.00% |
| 2026-06-17 | 10.38 | 10.45 | 10.358 | 10.36 | 78,511 | +0.10% |
| 2026-06-16 | 10.5 | 10.5 | 10.35 | 10.35 | 286,839 | -1.52% |
| 2026-06-15 | 10.42 | 10.56 | 10.4 | 10.51 | 270,908 | +1.55% |
| 2026-06-12 | 10.38 | 10.42 | 10.35 | 10.35 | 122,290 | -0.29% |
| 2026-06-11 | 10.4 | 10.42 | 10.36 | 10.38 | 62,077 | +0.29% |
| 2026-06-10 | 10.5 | 10.5 | 10.35 | 10.35 | 181,617 | -0.48% |
| 2026-06-09 | 10.5 | 10.5 | 10.34 | 10.4 | 179,199 | -0.38% |
| 2026-06-08 | 10.58 | 10.63 | 10.425 | 10.44 | 336,795 | -0.85% |
| 2026-06-05 | 10.8 | 10.925 | 10.45 | 10.53 | 784,846 | -2.59% |
| 2026-06-04 | 11.01 | 11.26 | 10.8 | 10.81 | 517,381 | -2.88% |
| 2026-06-03 | 10.85 | 11.19 | 10.75 | 11.13 | 1,467,492 | +2.87% |
| 2026-06-02 | 10.63 | 10.86 | 10.56 | 10.82 | 1,481,902 | +2.08% |
| 2026-06-01 | 10.64 | 10.66 | 10.52 | 10.6 | 676,848 | +0.09% |
| 2026-05-29 | 10.63 | 10.698 | 10.52 | 10.59 | 633,728 | +0.38% |
| 2026-05-28 | 10.62 | 10.65 | 10.455 | 10.55 | 338,749 | -0.09% |
| 2026-05-27 | 10.65 | 10.72 | 10.47 | 10.56 | 175,546 | -0.94% |
| 2026-05-26 | 10.69 | 10.72 | 10.65 | 10.66 | 371,599 | -0.47% |
| 2026-05-22 | 10.69 | 10.87 | 10.58 | 10.71 | 925,700 | +1.04% |
| 2026-05-21 | 10.42 | 10.692 | 10.41 | 10.6 | 1,000,880 | +1.73% |
| 2026-05-20 | 10.29 | 10.495 | 10.29 | 10.42 | 1,158,198 | +1.26% |
| 2026-05-19 | 10.28 | 10.299 | 10.26 | 10.29 | 179,316 | +0.10% |
| 2026-05-18 | 10.36 | 10.36 | 10.26 | 10.28 | 605,778 | -0.68% |
| 2026-05-15 | 10.35 | 10.38 | 10.3 | 10.35 | 674,925 | +0.10% |
| 2026-05-14 | 10.39 | 10.4 | 10.33 | 10.34 | 888,238 | -0.19% |
| 2026-05-13 | 10.46 | 10.47 | 10.36 | 10.36 | 186,851 | -0.77% |