Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.150 -0.220 (-9.28%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 30, 2025 2.360 2.360 2.121 2.150 1,255,698 -0.22(-9.28%)
May 29, 2025 2.400 2.420 2.220 2.370 1,371,461 +0.01(+0.42%)
May 28, 2025 2.670 2.695 2.210 2.360 2,662,450 -0.39(-14.18%)
May 27, 2025 2.000 2.830 1.980 2.750 8,141,961 +0.76(+38.19%)
May 23, 2025 2.050 2.110 1.940 1.990 991,023 -0.13(-6.13%)
May 22, 2025 2.060 2.135 1.965 2.120 842,023 +0.08(+3.92%)
May 21, 2025 1.990 2.080 1.965 2.040 1,454,157 +0.10(+5.15%)
May 20, 2025 1.980 2.030 1.920 1.940 482,118 -0.03(-1.52%)
May 19, 2025 1.960 2.065 1.960 1.970 699,830 -0.03(-1.50%)
May 16, 2025 1.940 2.020 1.930 2.000 637,543 +0.04(+2.04%)
May 15, 2025 1.990 2.030 1.910 1.960 842,866 -0.03(-1.51%)
May 14, 2025 2.140 2.150 1.960 1.990 1,038,747 -0.16(-7.44%)
May 13, 2025 2.150 2.230 2.030 2.150 1,511,371 +0.05(+2.38%)
May 12, 2025 2.160 2.160 1.900 2.100 1,564,366 +0.01(+0.48%)
May 09, 2025 1.800 2.295 1.800 2.090 1,619,925 +0.15(+7.73%)
May 08, 2025 1.810 1.955 1.790 1.940 1,216,114 +0.13(+7.18%)
May 07, 2025 1.750 1.820 1.720 1.810 505,787 +0.08(+4.62%)
May 06, 2025 1.730 1.760 1.710 1.730 651,490 -0.03(-1.70%)
May 05, 2025 1.800 1.830 1.730 1.760 655,067 -0.07(-3.83%)
May 02, 2025 1.830 1.880 1.780 1.830 664,874 +0.03(+1.67%)
May 01, 2025 1.920 1.920 1.770 1.800 546,195 -0.07(-3.74%)
Apr 30, 2025 1.820 1.870 1.760 1.870 552,116 +0.01(+0.54%)
Apr 29, 2025 1.930 1.958 1.830 1.860 537,135 -0.04(-2.11%)
Apr 28, 2025 2.020 2.050 1.800 1.900 1,048,211 -0.13(-6.40%)
Apr 25, 2025 2.130 2.130 2.000 2.030 464,028 -0.07(-3.33%)
Apr 24, 2025 2.000 2.130 1.930 2.100 933,404 +0.13(+6.60%)
Apr 23, 2025 1.960 2.110 1.945 1.970 586,878 +0.09(+4.79%)
Apr 22, 2025 1.870 1.900 1.800 1.880 363,875 +0.03(+1.62%)
Apr 21, 2025 1.840 1.900 1.810 1.850 335,142 +0.01(+0.54%)
Apr 17, 2025 1.840 1.850 1.770 1.840 335,210 +0.01(+0.55%)
Apr 16, 2025 1.800 1.850 1.780 1.830 686,461 +0.02(+1.10%)
Apr 15, 2025 1.740 1.810 1.730 1.810 375,148 +0.06(+3.43%)
Apr 14, 2025 1.870 1.870 1.740 1.750 379,276 -0.06(-3.31%)
Apr 11, 2025 1.840 1.850 1.740 1.810 564,681 +0.00(+0.00%)
Apr 10, 2025 1.910 1.930 1.770 1.810 463,674 -0.16(-8.12%)
Apr 09, 2025 1.750 2.009 1.730 1.970 1,153,570 +0.21(+11.93%)
Apr 08, 2025 1.950 1.980 1.735 1.760 810,154 -0.06(-3.30%)
Apr 07, 2025 1.660 1.869 1.630 1.820 985,985 -0.01(-0.55%)
Apr 04, 2025 1.850 1.910 1.800 1.830 940,224 -0.17(-8.50%)
Apr 03, 2025 2.050 2.090 1.950 2.000 829,594 -0.18(-8.26%)
Apr 02, 2025 2.070 2.195 2.060 2.180 842,487 -0.02(-0.91%)
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 following
Privacy Policy and Terms Of Service.