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

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	0.7143	0.7656	0.6800	0.7563	245,436	+0.08(+12.04%)
Apr 30, 2026	0.7017	0.7145	0.6750	0.6750	183,627	+0.00(+0.43%)
Apr 29, 2026	0.7600	0.7600	0.6650	0.6721	216,365	-0.03(-3.67%)
Apr 28, 2026	0.7200	0.7298	0.6912	0.6977	194,329	-0.03(-4.42%)
Apr 27, 2026	0.7400	0.7600	0.7103	0.7300	162,595	-0.00(-0.35%)
Apr 24, 2026	0.7413	0.7455	0.7092	0.7326	112,829	+0.01(+1.75%)
Apr 23, 2026	0.7404	0.7841	0.7099	0.7200	632,457	-0.04(-5.51%)
Apr 22, 2026	0.6560	0.7640	0.6560	0.7620	462,354	+0.10(+15.28%)
Apr 21, 2026	0.7490	0.7490	0.6604	0.6610	260,313	-0.05(-7.68%)
Apr 20, 2026	0.7007	0.7299	0.6811	0.7160	218,657	-0.01(-1.92%)
Apr 17, 2026	0.6900	0.7376	0.6674	0.7300	591,013	+0.08(+12.99%)
Apr 16, 2026	0.6600	0.6650	0.6301	0.6461	279,473	-0.02(-3.16%)
Apr 15, 2026	0.5800	0.6769	0.5661	0.6672	669,479	+0.10(+17.07%)
Apr 14, 2026	0.5500	0.5780	0.5203	0.5699	434,917	+0.04(+7.18%)
Apr 13, 2026	0.5200	0.5500	0.5100	0.5317	348,324	+0.01(+2.03%)
Apr 10, 2026	0.5100	0.5378	0.5001	0.5211	234,088	+0.01(+2.18%)
Apr 09, 2026	0.5080	0.5321	0.4956	0.5100	257,305	-0.01(-2.30%)
Apr 08, 2026	0.4959	0.5636	0.4959	0.5220	522,485	+0.02(+3.16%)
Apr 07, 2026	0.5100	0.5222	0.4900	0.5060	227,798	-0.00(-0.35%)
Apr 06, 2026	0.4900	0.5170	0.4900	0.5078	433,640	+0.01(+1.44%)
Apr 02, 2026	0.4900	0.5232	0.4823	0.5006	265,821	+0.01(+1.79%)
Apr 01, 2026	0.5344	0.5599	0.4918	0.4918	347,880	-0.04(-7.21%)
Mar 31, 2026	0.5100	0.5507	0.5100	0.5300	188,928	+0.02(+4.21%)
Mar 30, 2026	0.5100	0.5389	0.5033	0.5086	189,274	-0.01(-2.00%)
Mar 27, 2026	0.5665	0.5713	0.5190	0.5190	303,503	-0.05(-8.38%)
Mar 26, 2026	0.6000	0.6298	0.5627	0.5665	394,159	-0.04(-7.13%)
Mar 25, 2026	0.6093	0.6401	0.6008	0.6100	293,998	+0.01(+1.84%)
Mar 24, 2026	0.6600	0.6714	0.5990	0.5990	367,813	-0.04(-6.41%)
Mar 23, 2026	0.6700	0.7099	0.6400	0.6400	273,886	-0.02(-3.18%)
Mar 20, 2026	0.7100	0.7201	0.6562	0.6610	331,835	-0.05(-6.90%)
Mar 19, 2026	0.6600	0.7497	0.6600	0.7100	404,984	+0.04(+5.50%)
Mar 18, 2026	0.7400	0.7588	0.6680	0.6730	1,236,310	-0.10(-12.91%)
Mar 17, 2026	0.7450	0.8498	0.6919	0.7728	23,419,586	+0.13(+20.32%)
Mar 16, 2026	0.6030	0.6664	0.6030	0.6423	275,029	+0.01(+1.94%)
Mar 13, 2026	0.6500	0.6701	0.6301	0.6301	142,913	+0.02(+2.59%)
Mar 12, 2026	0.6370	0.6500	0.6142	0.6142	99,114	-0.04(-5.51%)
Mar 11, 2026	0.6184	0.6994	0.6184	0.6500	290,892	+0.03(+4.33%)
Mar 10, 2026	0.6140	0.6520	0.6140	0.6230	293,925	-0.01(-1.89%)
Mar 09, 2026	0.6000	0.6505	0.5907	0.6350	303,576	+0.03(+4.10%)
Mar 06, 2026	0.6400	0.6400	0.6100	0.6100	147,730	-0.04(-6.31%)
Mar 05, 2026	0.6478	0.6626	0.6256	0.6511	176,544	+0.01(+1.32%)
Mar 04, 2026	0.6540	0.6721	0.6231	0.6426	178,145	+0.03(+5.34%)
Mar 03, 2026	0.6200	0.6400	0.6000	0.6100	204,502	-0.02(-3.17%)

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 Privacy Policy and Terms Of Service.