Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.7563 +0.0813 (+12.04%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.
© 2025 FinancialContent. All rights reserved.