Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

PSQ Holdings, Inc. (PSQH)

Compare
2.0000
-0.1800
(-8.26%)
At close: April 3 at 4:00:02 PM EDT
1.9000
-0.10
(-5.00%)
Pre-Market: 6:48:11 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20252.05002.09001.95002.00002.0000829,300
Apr 2, 20252.07002.19502.06002.18002.1800850,100
Apr 1, 20252.31002.35002.18502.20002.2000703,000
Mar 31, 20252.26002.32002.20002.29002.2900674,100
Mar 28, 20252.45002.50702.27002.34002.3400574,700
Mar 27, 20252.43002.49002.38002.47002.4700352,600
Mar 26, 20252.50002.55502.43002.48002.4800434,300
Mar 25, 20252.72002.73002.50002.50002.5000514,100
Mar 24, 20252.73002.77502.66502.73002.7300529,500
Mar 21, 20252.64002.72002.58002.66002.6600729,700
Mar 20, 20252.69002.81002.61002.71002.7100374,400
Mar 19, 20252.81002.88002.74002.74002.7400467,900
Mar 18, 20252.76002.88002.67002.85002.8500425,300
Mar 17, 20252.69002.86002.66002.78002.7800815,400
Mar 14, 20252.33002.67002.22002.65002.65001,083,800
Mar 13, 20252.51002.56002.35502.36002.3600774,800
Mar 12, 20252.55002.59002.47002.51002.5100465,100
Mar 11, 20252.46002.51002.31002.49002.4900680,800
Mar 10, 20252.67002.69902.41002.46002.4600702,100
Mar 7, 20252.61002.75502.56502.70002.7000368,400
Mar 6, 20252.67002.71002.58502.61002.6100321,400
Mar 5, 20252.59002.80002.59002.73002.7300834,200
Mar 4, 20252.52002.65002.45002.57002.5700716,300
Mar 3, 20252.66002.71002.53002.57002.5700624,700
Feb 28, 20252.69002.73002.60002.66002.6600584,200
Feb 27, 20252.80002.94002.70502.72002.72001,178,000
Feb 26, 20252.87002.90002.75002.77002.77001,063,100
Feb 25, 20253.04003.09002.82002.87002.87001,071,200
Feb 24, 20253.10003.12002.93002.99002.9900513,400
Feb 21, 20253.23003.32003.07003.10003.1000896,800
Feb 20, 20253.29003.29003.12003.21003.2100659,700
Feb 19, 20253.35003.44003.26003.31003.31001,130,100
Feb 18, 20253.60003.62503.36003.41003.41001,690,700
Feb 14, 20253.85003.97003.60003.64003.64001,335,800
Feb 13, 20253.78003.96003.75003.86003.8600729,900
Feb 12, 20253.74003.87003.61003.77003.7700867,400
Feb 11, 20253.90004.01003.78003.81003.8100490,900
Feb 10, 20254.00004.16003.89003.92003.9200753,300
Feb 7, 20253.98004.10003.85003.85003.8500753,600
Feb 6, 20253.88004.10003.70703.95003.95001,091,100
Feb 5, 20253.84003.88103.76003.77003.7700535,200
Feb 4, 20253.75003.93903.70003.81003.8100612,800
Feb 3, 20253.80003.92003.71003.72003.7200921,800
Jan 31, 20253.90004.15003.84003.95003.9500961,700
Jan 30, 20253.91003.99003.76003.94003.9400826,200
Jan 29, 20254.01004.06503.87003.92003.9200840,800
Jan 28, 20253.97004.03103.76003.97003.9700951,100
Jan 27, 20254.10004.18003.79003.89003.89001,335,300
Jan 24, 20254.42004.52004.14004.18004.18001,128,300
Jan 23, 20254.27004.44004.12004.36004.36001,221,800
Jan 22, 20254.68004.73604.28004.32004.32001,635,300
Jan 21, 20254.70004.99004.27004.71004.71002,341,000
Jan 17, 20254.70004.99004.46004.64004.64002,198,400
Jan 16, 20254.14004.74003.96004.58004.58002,188,300
Jan 15, 20253.82004.37003.58004.13004.13002,723,600
Jan 14, 20253.94004.15503.62003.66003.66001,402,900
Jan 13, 20253.85004.03003.63003.94003.94001,688,900
Jan 10, 20254.00004.10003.90003.91003.9100795,500
Jan 8, 20254.05004.14003.87604.05004.05001,027,000
Jan 7, 20254.44004.44004.08804.23004.23001,404,600
Jan 6, 20254.69004.90004.41004.43004.43001,600,100
Jan 3, 20254.56004.69004.32004.62004.62001,061,600
Jan 2, 20254.65004.78004.26704.45004.45001,219,900
Dec 31, 20244.86004.95004.52004.54004.54001,642,100
Dec 30, 20244.90005.09004.50004.82004.82001,979,700
Dec 27, 20244.72005.18004.38004.99004.99004,491,700
Dec 26, 20243.98004.84003.83004.64004.64003,914,900
Dec 24, 20243.88004.06003.80003.89003.8900633,900
Dec 23, 20243.87003.89003.50003.80003.80001,441,600
Dec 20, 20243.67003.91003.52003.84003.84001,456,900
Dec 19, 20243.88003.90003.57003.65003.65001,456,100
Dec 18, 20244.13004.29003.80003.84003.84001,498,300
Dec 17, 20244.12004.29004.00004.11004.11001,554,200
Dec 16, 20244.40004.76004.18004.23004.23002,958,600
Dec 13, 20244.16004.36004.04004.29004.29001,384,300
Dec 12, 20244.10004.41003.81004.13004.13001,896,700
Dec 11, 20244.18004.24003.95004.10004.10001,856,000
Dec 10, 20244.40004.72004.17004.21004.21002,853,300
Dec 9, 20244.07004.65004.07004.50004.50004,136,100
Dec 6, 20244.21004.44003.81004.02004.02005,554,000
Dec 5, 20244.95005.58004.09004.30004.300012,985,800
Dec 4, 20245.18005.69004.55004.75004.750028,144,000
Dec 3, 20244.39007.77003.59007.63007.6300173,162,000
Dec 2, 20242.05002.15002.05002.06002.0600243,000
Nov 29, 20242.11002.11002.00002.04002.0400166,300
Nov 27, 20242.08002.24002.04002.08002.0800382,800
Nov 26, 20242.10002.19002.00002.02002.0200191,700
Nov 25, 20242.12002.20002.09002.10002.1000122,900
Nov 22, 20242.20002.20002.12002.14002.1400158,700
Nov 21, 20242.20002.22002.16802.19002.190098,100
Nov 20, 20242.25002.30002.15502.20002.2000226,100
Nov 19, 20242.06002.47002.06002.28002.2800621,800
Nov 18, 20242.11002.16002.00002.01002.0100592,400
Nov 15, 20242.47002.47002.23402.32002.3200505,700
Nov 14, 20242.53002.55002.45502.46002.4600129,700
Nov 13, 20242.83002.87202.54002.55002.5500416,600
Nov 12, 20242.85002.94002.77002.90002.9000177,100
Nov 11, 20243.00003.00002.82302.91002.9100162,200
Nov 8, 20242.94003.00002.83102.93002.9300236,100
Nov 7, 20242.95003.11902.91002.94002.9400144,200
Nov 6, 20243.15003.20002.91003.00003.0000764,200
Nov 5, 20243.00003.00002.86802.98002.9800235,500
Nov 4, 20242.83003.00002.80102.99002.9900195,700
Nov 1, 20243.10003.17002.77002.80002.8000255,300
Oct 31, 20243.10003.15003.01003.10003.1000246,200
Oct 30, 20243.30003.30003.01003.10003.1000256,300
Oct 29, 20243.00003.39002.98003.30003.30001,386,700
Oct 28, 20242.69002.95002.69002.86002.8600239,700
Oct 25, 20242.70002.82002.64002.67002.670076,800
Oct 24, 20242.80002.83002.65002.73002.730085,000
Oct 23, 20242.79002.90002.65002.74002.7400458,600
Oct 22, 20242.70003.00002.70002.82002.8200472,100
Oct 21, 20242.75002.75002.69502.75002.750040,500
Oct 18, 20242.65002.76002.65002.74002.740057,500
Oct 17, 20242.62002.70002.62002.70002.700053,400
Oct 16, 20242.62002.66002.58002.63002.630078,800
Oct 15, 20242.66002.85002.62002.64002.6400145,000
Oct 14, 20242.45002.75002.44002.71002.7100172,700
Oct 11, 20242.43002.58002.42002.48002.480054,200
Oct 10, 20242.39002.53002.36002.47002.470042,900
Oct 9, 20242.42002.45002.39002.42002.420027,000
Oct 8, 20242.40002.45002.36002.43002.430029,100
Oct 7, 20242.42002.42002.32002.39002.390033,400
Oct 4, 20242.30002.50002.28002.41002.410095,500
Oct 3, 20242.30002.37902.28002.30002.300038,200
Oct 2, 20242.36002.39002.25002.30002.300055,900
Oct 1, 20242.40002.43002.28002.32002.320054,800
Sep 30, 20242.51002.60002.43002.46002.460041,100
Sep 27, 20242.33002.52502.33002.51002.510045,500
Sep 26, 20242.41002.47002.26002.30002.300096,500
Sep 25, 20242.37002.44002.37002.41002.410032,500
Sep 24, 20242.49002.49002.38002.40002.400062,200
Sep 23, 20242.55002.55002.41502.46002.460083,000
Sep 20, 20242.60002.62502.51502.55002.5500186,800
Sep 19, 20242.59002.67702.55702.59002.590084,000
Sep 18, 20242.74002.74002.58002.58002.580077,400
Sep 17, 20242.71002.80002.64002.73002.730040,700
Sep 16, 20242.75002.78002.69002.70002.700024,600
Sep 13, 20242.74002.80002.70002.77002.7700137,600
Sep 12, 20242.71002.75002.65002.75002.750034,200
Sep 11, 20242.70002.75002.64002.75002.750061,800
Sep 10, 20242.57002.70002.57002.70002.700071,100
Sep 9, 20242.59002.64002.57002.62002.620031,000
Sep 6, 20242.65002.65502.56002.60002.600037,800
Sep 5, 20242.70002.70002.62002.64002.640026,900
Sep 4, 20242.64002.71002.59802.70002.700049,200
Sep 3, 20242.64002.69002.56002.64002.640088,700
Aug 30, 20242.67002.69002.61002.69002.690037,900
Aug 29, 20242.69002.76002.60002.64002.640090,900
Aug 28, 20242.79002.79002.65002.68002.6800116,500
Aug 27, 20242.69002.75002.69002.75002.750071,900
Aug 26, 20242.84002.84002.69002.72002.7200132,500
Aug 23, 20242.83002.85002.81002.84002.840042,200
Aug 22, 20242.79002.84002.72002.84002.840068,600
Aug 21, 20242.76002.85002.69002.78002.780091,800
Aug 20, 20242.79002.85002.73002.79002.790051,900
Aug 19, 20242.78002.84002.69002.84002.8400102,000
Aug 16, 20242.71002.80002.66002.73002.7300116,800
Aug 15, 20242.68002.75002.62002.75002.750084,400
Aug 14, 20242.70002.87002.64002.70002.7000121,800
Aug 13, 20242.72002.75002.65002.69002.690061,000
Aug 12, 20242.75002.75002.66402.75002.750072,200
Aug 9, 20242.70002.73002.60002.69002.690071,100
Aug 8, 20242.57002.67002.52802.65002.650046,700
Aug 7, 20242.56002.65002.46002.52002.520040,700
Aug 6, 20242.62002.67002.51002.57002.570051,600
Aug 5, 20242.45502.63002.35902.58002.5800107,900
Aug 2, 20242.51002.77002.51002.70002.7000152,000
Aug 1, 20242.63002.66002.46002.51002.510091,600
Jul 31, 20242.65002.69802.55002.62002.620092,300
Jul 30, 20242.68002.70002.57002.64002.6400115,800
Jul 29, 20242.75002.78002.64002.70002.700063,800
Jul 26, 20242.84002.84002.66002.72002.7200156,300
Jul 25, 20242.80002.97002.75002.81002.8100168,700
Jul 24, 20242.92002.96002.67002.79002.7900388,600
Jul 23, 20243.20003.20002.92002.92002.9200214,800
Jul 22, 20243.34003.35003.09003.10003.1000192,700
Jul 19, 20243.60003.60003.19003.25003.2500215,700
Jul 18, 20243.73003.78303.57003.64003.640064,300
Jul 17, 20243.82003.93303.69003.76003.760054,000
Jul 16, 20243.88004.00003.83003.83003.830043,100
Jul 15, 20244.34004.40003.81003.93003.9300186,500
Jul 12, 20243.80004.08003.77003.93003.930029,800
Jul 11, 20243.84004.04003.68503.89003.890047,100
Jul 10, 20243.61003.99003.61003.81003.810055,200
Jul 9, 20243.58003.80003.52503.60003.600049,600
Jul 8, 20243.50003.65003.50003.57003.570048,100
Jul 5, 20243.35003.57003.27003.49003.490049,900
Jul 3, 20243.41003.59003.41003.42003.420032,400
Jul 2, 20243.56003.64003.42003.48003.480046,600
Jul 1, 20243.79003.82503.61003.62003.620032,200
Jun 28, 20244.10004.12003.61003.77003.7700103,300
Jun 27, 20243.78004.07603.75004.04004.0400107,800
Jun 26, 20243.73003.87003.70003.76003.7600134,400
Jun 25, 20243.61003.74003.42003.69003.690090,700
Jun 24, 20243.00003.65003.00003.56003.5600192,200
Jun 21, 20243.06003.14002.86403.00003.0000162,400
Jun 20, 20243.20503.28003.03003.08003.080060,600
Jun 18, 20243.45003.45003.11003.11003.110076,500
Jun 17, 20243.36003.50903.32003.38003.3800171,200
Jun 14, 20243.39003.45003.26003.33003.330043,100
Jun 13, 20243.44003.71503.31003.42003.4200117,700
Jun 12, 20243.54003.59003.41003.50003.500049,000
Jun 11, 20243.30003.63003.30003.61003.610035,300
Jun 10, 20243.42003.48003.24003.40003.400045,500
Jun 7, 20243.17003.45003.17003.44003.4400117,100
Jun 6, 20243.28003.29003.17003.22003.220035,600
Jun 5, 20243.29003.30803.10003.28003.2800101,400
Jun 4, 20243.39003.39803.03003.23003.2300135,300
Jun 3, 20243.38003.48703.26003.38003.380088,000
May 31, 20243.42003.53003.31003.36003.360086,800
May 30, 20243.35003.47003.35003.44003.440068,900
May 29, 20243.51003.58003.29003.33003.330081,000
May 28, 20243.63003.63003.48003.53003.530055,400
May 24, 20243.66003.67003.58603.66003.660089,200
May 23, 20243.68003.68003.40003.59003.5900199,400
May 22, 20243.74003.80003.50003.66003.6600183,700
May 21, 20243.71003.79003.60003.74003.7400103,500
May 20, 20243.82003.89703.55003.73003.7300212,700
May 17, 20244.00004.00003.76003.81003.810062,000
May 16, 20244.00004.03003.76003.91003.9100148,100
May 15, 20243.97004.13003.89003.97003.9700134,000
May 14, 20244.14004.24003.93003.96003.9600163,800
May 13, 20244.03004.16003.82004.00004.0000101,900
May 10, 20244.04004.13003.86403.95003.950078,700
May 9, 20244.00004.15003.96004.11004.110045,400
May 8, 20244.01004.01003.87103.99003.990038,300
May 7, 20244.07004.18003.92003.98003.980035,200
May 6, 20244.00004.36004.00004.08004.080083,900
May 3, 20244.05004.10303.78004.01004.010097,100
May 2, 20244.03004.07003.96004.00004.000032,100
May 1, 20244.12004.22004.04004.06004.060080,100
Apr 30, 20244.20004.22004.03004.14004.140040,100
Apr 29, 20244.14004.20004.06104.20004.200050,000
Apr 26, 20244.32004.34604.04004.05004.050042,900
Apr 25, 20244.26004.34904.20504.30004.300042,500
Apr 24, 20244.15004.31004.10004.28004.280055,600
Apr 23, 20243.84004.16003.84004.16004.160042,800
Apr 22, 20243.85003.94003.66003.86003.8600116,600
Apr 19, 20244.00004.14003.87003.93003.930087,900
Apr 18, 20244.00004.21003.86004.00004.000092,600
Apr 17, 20244.17004.32003.97004.01004.010092,700
Apr 16, 20244.52004.56004.09504.14004.1400131,000
Apr 15, 20244.51004.62004.36004.53004.530070,000
Apr 12, 20244.56004.65004.40004.53004.530087,300
Apr 11, 20244.87004.96004.57004.66004.660083,000
Apr 10, 20244.90004.96004.72004.74004.740037,600
Apr 9, 20244.80005.09004.73104.96004.960056,100
Apr 8, 20244.92004.97004.78004.87004.870042,900
Apr 5, 20244.86004.94804.75304.80004.800039,400
Apr 4, 20244.91005.10004.71004.83004.8300104,200

Related Tickers

JTAI Jet.AI Inc.
4.0900
-6.41%
 
PHUN Phunware, Inc.
2.7800
-6.08%
 
AIFF Firefly Neuroscience, Inc.
3.5600
-13.38%
 
NUKK Nukkleus Inc.
13.66
-1.66%
 
NVNI Nvni Group Limited
0.2253
+9.48%
 
AMOD Alpha Modus Holdings, Inc.
1.3200
-2.94%
 
DATS DatChat, Inc.
3.0500
-5.86%
 
CXAI CXApp Inc.
0.8068
-4.53%
 
AUUD Auddia Inc.
4.0100
-7.18%
 
FRGT Freight Technologies, Inc.
1.1000
+3.77%