PSQ Inc. (PSQH)
NYSE: PSQH
· Real-Time Price · USD
1.99
0.23 (13.07%)
At close: Sep 10, 2025, 3:59 PM
1.95
-2.01%
Pre-market: Sep 11, 2025, 08:09 AM EDT
PSQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.92 | 2.03 | 1.83 | 1.97 | 1.97 | 11.93% | 3,282,184 |
| 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 |
| Sep 2, 2025 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -3.01% | 638,847 |
| Aug 29, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | 0.00% | 480,574 |
| Aug 28, 2025 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | 0.00% | 331,082 |
| Aug 27, 2025 | 1.73 | 1.75 | 1.66 | 1.66 | 1.66 | -5.14% | 559,244 |
| Aug 26, 2025 | 1.70 | 1.77 | 1.67 | 1.75 | 1.75 | 2.94% | 775,600 |
| Aug 25, 2025 | 1.67 | 1.76 | 1.64 | 1.70 | 1.70 | 3.03% | 763,200 |
| Aug 22, 2025 | 1.68 | 1.70 | 1.57 | 1.65 | 1.65 | -1.79% | 1,696,504 |
| Aug 21, 2025 | 1.72 | 1.73 | 1.64 | 1.68 | 1.68 | -1.75% | 974,947 |
| Aug 20, 2025 | 2.07 | 2.16 | 1.66 | 1.71 | 1.71 | -20.83% | 3,139,804 |
| Aug 19, 2025 | 1.80 | 2.19 | 1.64 | 2.16 | 2.16 | 18.03% | 5,438,700 |
| Aug 18, 2025 | 1.60 | 1.85 | 1.59 | 1.83 | 1.83 | 17.31% | 1,548,316 |
| Aug 15, 2025 | 1.66 | 1.66 | 1.55 | 1.56 | 1.56 | -4.88% | 1,072,300 |
| Aug 14, 2025 | 1.70 | 1.71 | 1.61 | 1.64 | 1.64 | -2.96% | 435,300 |
| Aug 13, 2025 | 1.74 | 1.74 | 1.60 | 1.69 | 1.69 | -14.65% | 2,697,200 |