PSQ Inc. (PSQH)
NYSE: PSQH
· Real-Time Price · USD
1.87
-0.04 (-2.09%)
At close: Oct 01, 2025, 3:59 PM
1.89
1.07%
After-hours: Oct 01, 2025, 05:55 PM EDT
PSQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.96 | 1.97 | 1.86 | 1.91 | 1.91 | -3.05% | 925,039 |
| Sep 29, 2025 | 2.03 | 2.04 | 1.95 | 1.97 | 1.97 | -2.48% | 995,200 |
| Sep 26, 2025 | 2.00 | 2.07 | 1.85 | 2.02 | 2.02 | -4.72% | 2,629,700 |
| Sep 25, 2025 | 2.70 | 2.71 | 2.06 | 2.12 | 2.12 | -25.09% | 8,367,700 |
| Sep 24, 2025 | 2.62 | 2.84 | 2.52 | 2.83 | 2.83 | 17.43% | 4,120,400 |
| Sep 23, 2025 | 2.37 | 2.70 | 2.35 | 2.41 | 2.41 | 2.55% | 3,238,500 |
| Sep 22, 2025 | 2.40 | 2.44 | 2.23 | 2.35 | 2.35 | 2.62% | 1,427,900 |
| Sep 19, 2025 | 2.19 | 2.39 | 2.15 | 2.29 | 2.29 | 5.53% | 1,862,545 |
| Sep 18, 2025 | 2.11 | 2.21 | 2.10 | 2.17 | 2.17 | 3.83% | 838,790 |
| Sep 17, 2025 | 1.97 | 2.16 | 1.96 | 2.09 | 2.09 | 4.50% | 1,548,700 |
| Sep 16, 2025 | 2.02 | 2.02 | 1.95 | 2.00 | 2.00 | -0.99% | 917,600 |
| Sep 15, 2025 | 1.96 | 2.16 | 1.96 | 2.02 | 2.02 | 3.06% | 1,600,900 |
| Sep 12, 2025 | 1.96 | 2.02 | 1.91 | 1.96 | 1.96 | -1.01% | 895,700 |
| Sep 11, 2025 | 2.00 | 2.14 | 1.96 | 1.98 | 1.98 | 0.51% | 1,815,200 |
| Sep 10, 2025 | 1.92 | 2.03 | 1.83 | 1.97 | 1.97 | 11.93% | 3,369,925 |
| Sep 9, 2025 | 1.68 | 1.78 | 1.65 | 1.76 | 1.76 | 3.53% | 1,103,300 |
| Sep 8, 2025 | 1.60 | 1.70 | 1.58 | 1.70 | 1.70 | 5.59% | 677,700 |
| Sep 5, 2025 | 1.63 | 1.66 | 1.58 | 1.61 | 1.61 | -3.01% | 841,936 |
| Sep 4, 2025 | 1.64 | 1.67 | 1.62 | 1.66 | 1.66 | 0.61% | 370,739 |
| Sep 3, 2025 | 1.63 | 1.76 | 1.59 | 1.65 | 1.65 | 2.48% | 1,008,348 |
Page 1 of 54