NYSE : PSQH
PSQ Holdings, Inc. — Price history
Technology · Software - Application · United States
Last price 2.77 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PSQ Holdings, Inc. (PSQH) closed at 2.88 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 | 2.86 | 2.88 | 2.784 | 2.88 | 3,079 | +3.97% |
| 2026-10-30 | 2.99 | 3.01 | 2.75 | 2.77 | 15,456 | -10.36% |
| 2026-10-29 | 3.31 | 3.337 | 3.02 | 3.09 | 15,227 | -7.49% |
| 2026-10-28 | 3.22 | 3.47 | 3.22 | 3.34 | 29,850 | +1.83% |
| 2026-10-27 | 3.1 | 3.35 | 3.075 | 3.28 | 26,191 | +8.25% |
| 2026-10-26 | 2.85 | 3.135 | 2.78 | 3.03 | 37,499 | +4.48% |
| 2026-10-23 | 2.94 | 2.96 | 2.862 | 2.9 | 15,264 | -0.68% |
| 2026-10-22 | 2.98 | 3.06 | 2.87 | 2.92 | 37,581 | -2.01% |
| 2026-10-21 | 3.16 | 3.23 | 2.95 | 2.98 | 20,625 | -3.25% |
| 2026-10-20 | 3.21 | 3.235 | 3.08 | 3.08 | 18,470 | -2.53% |
| 2026-10-19 | 3.34 | 3.43 | 3.13 | 3.16 | 13,503 | -4.24% |
| 2026-10-16 | 3.33 | 3.46 | 3.25 | 3.3 | 23,705 | -2.37% |
| 2026-10-15 | 3.64 | 3.81 | 3.33 | 3.38 | 52,465 | -7.90% |
| 2026-10-14 | 3.72 | 3.816 | 3.58 | 3.67 | 30,626 | -4.18% |
| 2026-10-13 | 3.8 | 3.96 | 3.55 | 3.83 | 57,069 | +2.68% |
| 2026-10-12 | 3.81 | 3.885 | 3.67 | 3.73 | 11,154 | -1.06% |
| 2026-10-09 | 3.75 | 3.84 | 3.61 | 3.77 | 12,888 | +1.07% |
| 2026-10-08 | 3.925 | 4.027 | 3.53 | 3.73 | 70,826 | -3.62% |
| 2026-10-07 | 3.84 | 4.1 | 3.76 | 3.87 | 11,613 | -2.27% |
| 2026-10-06 | 4.1 | 4.399 | 3.81 | 3.96 | 40,279 | -3.88% |
| 2026-10-05 | 4.65 | 4.65 | 4.09 | 4.12 | 62,217 | -12.34% |
| 2026-10-02 | 4.94 | 5.1 | 4.65 | 4.7 | 22,551 | -3.49% |
| 2026-10-01 | 5.06 | 5.15 | 4.83 | 4.87 | 52,037 | -4.88% |
| 2026-09-30 | 5.08 | 5.38 | 5.05 | 5.12 | 26,508 | +3.23% |
| 2026-09-29 | 4.93 | 5.063 | 4.9 | 4.96 | 12,718 | -0.80% |
| 2026-09-28 | 5.14 | 5.284 | 4.945 | 5 | 21,472 | -5.66% |
| 2026-09-25 | 5.24 | 5.59 | 5.238 | 5.3 | 12,824 | -0.19% |
| 2026-09-24 | 5.17 | 5.36 | 5.13 | 5.31 | 54,564 | +0.95% |
| 2026-09-23 | 5.31 | 5.49 | 5.18 | 5.26 | 8,952 | -3.49% |
| 2026-09-22 | 5.54 | 5.75 | 5.4 | 5.45 | 77,701 | +0.55% |
| 2026-09-21 | 5.3 | 5.47 | 5.11 | 5.42 | 101,072 | +2.26% |
| 2026-09-18 | 5.2 | 5.53 | 5.1 | 5.3 | 115,466 | +1.34% |
| 2026-09-17 | 4.92 | 5.349 | 4.82 | 5.23 | 28,658 | +10.11% |
| 2026-09-16 | 4.84 | 4.96 | 4.71 | 4.75 | 18,758 | -1.86% |
| 2026-09-15 | 4.89 | 5.05 | 4.765 | 4.84 | 50,180 | -1.63% |
| 2026-09-14 | 4.93 | 4.98 | 4.78 | 4.92 | 30,926 | -0.20% |
| 2026-09-11 | 4.9 | 5.05 | 4.825 | 4.93 | 16,327 | +0.41% |
| 2026-09-10 | 4.85 | 5.02 | 4.77 | 4.91 | 21,986 | +1.03% |
| 2026-09-09 | 5.04 | 5.19 | 4.86 | 4.86 | 10,892 | -3.57% |
| 2026-09-08 | 4.98 | 5.289 | 4.92 | 5.04 | 44,375 | -8.20% |
| 2026-09-04 | 5.22 | 5.71 | 5.22 | 5.49 | 11,567 | +1.86% |
| 2026-09-03 | 5.5 | 5.9 | 5.36 | 5.39 | 24,354 | -2.18% |
| 2026-09-02 | 5.23 | 5.55 | 5.05 | 5.51 | 56,469 | +10.20% |
| 2026-09-01 | 5.29 | 5.45 | 4.99 | 5 | 25,941 | -8.42% |
| 2026-08-31 | 5.87 | 6.01 | 5.45 | 5.46 | 132,018 | -8.70% |
| 2026-08-28 | 6.43 | 6.43 | 5.789 | 5.98 | 36,282 | -5.68% |
| 2026-08-27 | 6.26 | 6.645 | 6.26 | 6.34 | 64,527 | +0.00% |
| 2026-08-26 | 6.84 | 6.84 | 6.21 | 6.34 | 157,632 | -7.85% |
| 2026-08-25 | 6.13 | 6.94 | 6.02 | 6.88 | 197,871 | +16.41% |
| 2026-08-24 | 5.55 | 5.94 | 5.26 | 5.91 | 118,267 | +8.64% |
| 2026-08-21 | 4.74 | 5.48 | 4.723 | 5.44 | 193,174 | +16.24% |
| 2026-08-20 | 4.11 | 4.74 | 4.11 | 4.68 | 112,221 | +9.35% |
| 2026-08-19 | 4.19 | 4.29 | 3.91 | 4.28 | 120,349 | +2.15% |
| 2026-08-18 | 4.19 | 4.43 | 4.1 | 4.19 | 98,129 | +1.95% |
| 2026-08-17 | 5 | 5 | 3.925 | 4.11 | 365,037 | -11.04% |
| 2026-08-14 | 4.22 | 4.74 | 4.135 | 4.62 | 560,732 | +10.26% |
| 2026-08-13 | 3.65 | 5.71 | 3.65 | 4.19 | 7,206,672 | +17.04% |
| 2026-08-12 | 4.01 | 4.02 | 3.575 | 3.58 | 78,603 | -10.72% |
| 2026-08-11 | 4.12 | 4.2 | 3.965 | 4.01 | 29,265 | -3.37% |
| 2026-08-10 | 4.37 | 4.52 | 4.1 | 4.15 | 46,941 | -4.82% |
| 2026-08-07 | 4.38 | 4.44 | 4.163 | 4.36 | 33,386 | +2.59% |
| 2026-08-06 | 4.21 | 4.52 | 4.06 | 4.25 | 28,233 | +2.41% |
| 2026-08-05 | 4.76 | 4.77 | 4.12 | 4.15 | 55,613 | -13.54% |
| 2026-08-04 | 4.44 | 4.88 | 4.32 | 4.8 | 101,708 | +9.09% |
| 2026-08-03 | 4.28 | 4.61 | 4.14 | 4.4 | 37,494 | +6.54% |
| 2026-07-31 | 4.09 | 4.24 | 3.85 | 4.13 | 73,653 | -0.48% |
| 2026-07-30 | 3.92 | 5.051 | 3.865 | 4.15 | 318,100 | +12.16% |
| 2026-07-29 | 3.35 | 3.84 | 3.23 | 3.7 | 149,777 | +0.00% |
| 2026-07-28 | 3.02 | 4.77 | 2.95 | 3.7 | 1,521,113 | +20.13% |
| 2026-07-27 | 3.28 | 3.345 | 3.03 | 3.08 | 77,834 | -7.78% |
| 2026-07-24 | 3.44 | 3.445 | 3.32 | 3.34 | 16,693 | -3.47% |
| 2026-07-23 | 3.35 | 3.62 | 3.35 | 3.46 | 35,321 | -0.29% |
| 2026-07-22 | 3.55 | 3.77 | 3.45 | 3.47 | 55,536 | -3.61% |
| 2026-07-21 | 3.32 | 3.67 | 3.281 | 3.6 | 48,389 | +8.11% |
| 2026-07-20 | 3.07 | 3.59 | 3.07 | 3.33 | 58,561 | +10.63% |
| 2026-07-17 | 3.12 | 3.28 | 3.01 | 3.01 | 60,289 | -6.52% |
| 2026-07-16 | 3.85 | 3.85 | 3.22 | 3.22 | 63,016 | -16.36% |
| 2026-07-15 | 3.61 | 3.89 | 3.45 | 3.85 | 74,159 | +5.77% |
| 2026-07-14 | 4.75 | 4.75 | 3.43 | 3.64 | 223,020 | -24.48% |
| 2026-07-13 | 6.278 | 6.36 | 4.58 | 4.82 | 92,569 | -21.24% |
| 2026-07-10 | 5.473 | 6.262 | 5.4 | 6.12 | 45,845 | -5.99% |
| 2026-07-09 | 6.585 | 6.744 | 6.15 | 6.51 | 25,256 | +3.51% |
| 2026-07-08 | 6.384 | 6.448 | 6.205 | 6.289 | 11,269 | -2.26% |
| 2026-07-07 | 7.2 | 7.2 | 6.39 | 6.435 | 11,572 | -2.28% |
| 2026-07-06 | 6.39 | 6.652 | 6.3 | 6.585 | 6,691 | +4.60% |
| 2026-07-02 | 6.525 | 7.026 | 6.235 | 6.295 | 18,813 | -7.49% |
| 2026-07-01 | 6.615 | 7.035 | 6.079 | 6.805 | 25,690 | +12.64% |
| 2026-06-30 | 5.821 | 6.061 | 5.795 | 6.042 | 12,550 | +0.67% |
| 2026-06-29 | 5.742 | 6.268 | 5.739 | 6.001 | 14,291 | +5.01% |
| 2026-06-26 | 5.715 | 6.049 | 5.568 | 5.715 | 27,300 | -1.47% |
| 2026-06-25 | 5.925 | 6.088 | 5.59 | 5.8 | 28,411 | -5.59% |
| 2026-06-24 | 6.765 | 6.82 | 6.003 | 6.144 | 34,772 | -8.18% |
| 2026-06-23 | 6.69 | 7.047 | 6.69 | 6.691 | 8,885 | -1.41% |
| 2026-06-22 | 6.69 | 7.102 | 6.69 | 6.787 | 15,486 | +1.46% |
| 2026-06-18 | 7.05 | 7.273 | 6.66 | 6.69 | 32,529 | -4.29% |
| 2026-06-17 | 7.05 | 7.35 | 6.975 | 6.99 | 14,995 | -2.88% |
| 2026-06-16 | 7.35 | 7.5 | 7.189 | 7.197 | 13,695 | -2.32% |
| 2026-06-15 | 7.245 | 7.533 | 7.068 | 7.368 | 26,683 | +2.48% |
| 2026-06-12 | 7.215 | 8.055 | 7.08 | 7.189 | 25,312 | -5.52% |
| 2026-06-11 | 7.239 | 7.785 | 7.209 | 7.609 | 31,746 | +4.38% |
| 2026-06-10 | 7.402 | 7.828 | 7.288 | 7.29 | 16,343 | -1.52% |
| 2026-06-09 | 7.5 | 7.633 | 7.2 | 7.402 | 34,376 | -2.10% |
| 2026-06-08 | 7.8 | 7.95 | 7.35 | 7.561 | 24,794 | -2.81% |
| 2026-06-05 | 8.595 | 8.607 | 7.509 | 7.78 | 23,096 | -8.24% |
| 2026-06-04 | 8.316 | 8.629 | 8.296 | 8.479 | 15,567 | +0.57% |
| 2026-06-03 | 9 | 9.045 | 8.268 | 8.431 | 26,236 | -8.38% |
| 2026-06-02 | 9.097 | 9.559 | 9.01 | 9.202 | 15,051 | -1.86% |
| 2026-06-01 | 9.847 | 10.05 | 9.019 | 9.376 | 33,636 | -4.42% |
| 2026-05-29 | 9.6 | 10.05 | 9.114 | 9.81 | 28,018 | +5.42% |
| 2026-05-28 | 9 | 9.564 | 8.94 | 9.306 | 18,609 | +5.31% |
| 2026-05-27 | 8.715 | 9.105 | 8.637 | 8.836 | 11,746 | -2.09% |
| 2026-05-26 | 9.6 | 9.6 | 8.793 | 9.025 | 16,162 | +1.79% |
| 2026-05-22 | 9.525 | 9.525 | 8.866 | 8.866 | 13,731 | -4.49% |
| 2026-05-21 | 8.761 | 9.486 | 8.707 | 9.283 | 13,266 | +2.77% |
| 2026-05-20 | 8.25 | 9.171 | 8.25 | 9.033 | 17,935 | +8.74% |
| 2026-05-19 | 8.568 | 8.805 | 8.251 | 8.307 | 10,531 | -2.84% |
| 2026-05-18 | 9 | 9 | 8.289 | 8.55 | 38,791 | -5.05% |
| 2026-05-15 | 9 | 9.334 | 8.787 | 9.004 | 41,590 | -3.88% |
| 2026-05-14 | 9.39 | 9.601 | 8.784 | 9.367 | 32,014 | -2.19% |
| 2026-05-13 | 10.77 | 11.026 | 9.468 | 9.577 | 57,227 | -11.44% |