PSQ Inc. (PSQH)
NYSE: PSQH
· Real-Time Price · USD
1.58
-0.06 (-3.66%)
At close: Aug 15, 2025, 3:01 PM
PSQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.70 | 1.71 | 1.61 | 1.64 | 1.64 | -2.96% | 421,374 |
| Aug 13, 2025 | 1.74 | 1.74 | 1.60 | 1.69 | 1.69 | -14.65% | 2,697,200 |
| Aug 12, 2025 | 1.98 | 2.02 | 1.95 | 1.98 | 1.98 | 1.02% | 1,223,260 |
| Aug 11, 2025 | 2.00 | 2.02 | 1.94 | 1.96 | 1.96 | -1.51% | 638,300 |
| Aug 8, 2025 | 2.02 | 2.04 | 1.96 | 1.99 | 1.99 | -0.50% | 351,322 |
| Aug 7, 2025 | 2.06 | 2.07 | 1.96 | 2.00 | 2.00 | -1.96% | 509,832 |
| Aug 6, 2025 | 2.06 | 2.06 | 1.97 | 2.04 | 2.04 | -1.45% | 592,798 |
| Aug 5, 2025 | 2.09 | 2.11 | 2.02 | 2.07 | 2.07 | -0.96% | 580,500 |
| Aug 4, 2025 | 2.02 | 2.11 | 1.98 | 2.09 | 2.09 | 6.09% | 479,415 |
| Aug 1, 2025 | 2.00 | 2.03 | 1.93 | 1.97 | 1.97 | -3.43% | 616,800 |
| Jul 31, 2025 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -2.39% | 509,812 |
| Jul 30, 2025 | 2.03 | 2.27 | 2.01 | 2.09 | 2.09 | 5.56% | 1,412,300 |
| Jul 29, 2025 | 2.17 | 2.18 | 1.97 | 1.98 | 1.98 | -9.17% | 1,069,519 |
| Jul 28, 2025 | 2.23 | 2.32 | 2.18 | 2.18 | 2.18 | -2.68% | 684,144 |
| Jul 25, 2025 | 2.21 | 2.25 | 2.17 | 2.24 | 2.24 | 0.45% | 386,700 |
| Jul 24, 2025 | 2.24 | 2.30 | 2.20 | 2.23 | 2.23 | -0.89% | 632,600 |
| Jul 23, 2025 | 2.27 | 2.36 | 2.22 | 2.25 | 2.25 | 0.00% | 553,500 |
| Jul 22, 2025 | 2.29 | 2.31 | 2.20 | 2.25 | 2.25 | -1.75% | 813,100 |
| Jul 21, 2025 | 2.46 | 2.58 | 2.28 | 2.29 | 2.29 | -4.98% | 1,109,900 |
| Jul 18, 2025 | 2.42 | 2.46 | 2.35 | 2.41 | 2.41 | 0.84% | 321,800 |