Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	0.6345	0.6498	0.6106	0.6300	316,575	-0.03(-4.91%)
Feb 27, 2026	0.7000	0.7075	0.6426	0.6625	185,184	-0.03(-4.47%)
Feb 26, 2026	0.6890	0.7041	0.6648	0.6935	260,262	+0.03(+4.93%)
Feb 25, 2026	0.6900	0.6900	0.6530	0.6609	270,353	+0.01(+2.04%)
Feb 24, 2026	0.6647	0.6900	0.6422	0.6477	493,560	-0.02(-2.88%)
Feb 23, 2026	0.7100	0.7199	0.6607	0.6669	486,930	-0.06(-7.73%)
Feb 20, 2026	0.7600	0.7603	0.7153	0.7228	396,815	-0.02(-2.97%)
Feb 19, 2026	0.7874	0.7881	0.7443	0.7449	280,083	-0.05(-6.85%)
Feb 18, 2026	0.7500	0.8309	0.7503	0.7997	490,045	+0.02(+3.13%)
Feb 17, 2026	0.7600	0.7974	0.7303	0.7754	367,907	+0.02(+3.15%)
Feb 13, 2026	0.7259	0.8000	0.7200	0.7517	368,520	+0.05(+6.78%)
Feb 12, 2026	0.7591	0.7638	0.7000	0.7040	281,684	-0.04(-5.25%)
Feb 11, 2026	0.8000	0.8000	0.7261	0.7430	309,343	-0.02(-2.19%)
Feb 10, 2026	0.7500	0.8049	0.7500	0.7596	296,194	-0.00(-0.58%)
Feb 09, 2026	0.7700	0.7999	0.7360	0.7640	440,193	-0.03(-3.35%)
Feb 06, 2026	0.7000	0.8099	0.6870	0.7905	1,048,055	+0.14(+21.62%)
Feb 05, 2026	0.7106	0.7106	0.6205	0.6500	1,077,997	-0.04(-5.93%)
Feb 04, 2026	0.7644	0.7644	0.6900	0.6910	488,154	-0.07(-9.08%)
Feb 03, 2026	0.8000	0.8096	0.7101	0.7600	755,816	-0.03(-3.80%)

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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today