PSQ Holdings, Inc. (PSQH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4.0100 | 4.0100 | 3.8707 | 3.9900 | 3.9900 | 37,173 |
| 07 May 2024 | 4.0700 | 4.1800 | 3.9200 | 3.9800 | 3.9800 | 35,200 |
| 06 May 2024 | 4.0000 | 4.3600 | 4.0000 | 4.0800 | 4.0800 | 83,900 |
| 03 May 2024 | 4.0500 | 4.1030 | 3.7800 | 4.0100 | 4.0100 | 97,100 |
| 02 May 2024 | 4.0300 | 4.0700 | 3.9600 | 4.0000 | 4.0000 | 32,100 |
| 01 May 2024 | 4.1200 | 4.2200 | 4.0400 | 4.0600 | 4.0600 | 80,100 |
| 30 Apr 2024 | 4.2000 | 4.2200 | 4.0300 | 4.1400 | 4.1400 | 40,100 |
| 29 Apr 2024 | 4.1400 | 4.2000 | 4.0610 | 4.2000 | 4.2000 | 50,000 |
| 26 Apr 2024 | 4.3200 | 4.3460 | 4.0400 | 4.0500 | 4.0500 | 42,900 |
| 25 Apr 2024 | 4.2600 | 4.3490 | 4.2050 | 4.3000 | 4.3000 | 42,500 |
| 24 Apr 2024 | 4.1500 | 4.3100 | 4.1000 | 4.2800 | 4.2800 | 55,600 |
| 23 Apr 2024 | 3.8400 | 4.1600 | 3.8400 | 4.1600 | 4.1600 | 42,800 |
| 22 Apr 2024 | 3.8500 | 3.9400 | 3.6600 | 3.8600 | 3.8600 | 116,600 |
| 19 Apr 2024 | 4.0000 | 4.1400 | 3.8700 | 3.9300 | 3.9300 | 87,900 |
| 18 Apr 2024 | 4.0000 | 4.2100 | 3.8600 | 4.0000 | 4.0000 | 92,600 |
| 17 Apr 2024 | 4.1700 | 4.3200 | 3.9700 | 4.0100 | 4.0100 | 92,700 |
| 16 Apr 2024 | 4.5200 | 4.5600 | 4.0950 | 4.1400 | 4.1400 | 131,000 |
| 15 Apr 2024 | 4.5100 | 4.6200 | 4.3600 | 4.5300 | 4.5300 | 70,000 |
| 12 Apr 2024 | 4.5600 | 4.6500 | 4.4000 | 4.5300 | 4.5300 | 87,300 |
| 11 Apr 2024 | 4.8700 | 4.9600 | 4.5700 | 4.6600 | 4.6600 | 83,000 |
| 10 Apr 2024 | 4.9000 | 4.9600 | 4.7200 | 4.7400 | 4.7400 | 37,600 |
| 09 Apr 2024 | 4.8000 | 5.0900 | 4.7310 | 4.9600 | 4.9600 | 56,100 |
| 08 Apr 2024 | 4.9200 | 4.9700 | 4.7800 | 4.8700 | 4.8700 | 42,900 |
| 05 Apr 2024 | 4.8600 | 4.9480 | 4.7530 | 4.8000 | 4.8000 | 39,400 |
| 04 Apr 2024 | 4.9100 | 5.1000 | 4.7100 | 4.8300 | 4.8300 | 104,200 |
| 03 Apr 2024 | 4.9500 | 5.1500 | 4.9100 | 4.9600 | 4.9600 | 50,500 |
| 02 Apr 2024 | 4.8000 | 5.1820 | 4.6800 | 5.1000 | 5.1000 | 129,300 |
| 01 Apr 2024 | 5.4700 | 5.4900 | 4.8300 | 4.9100 | 4.9100 | 161,300 |
| 28 Mar 2024 | 5.6800 | 5.7000 | 5.3400 | 5.3800 | 5.3800 | 98,900 |
| 27 Mar 2024 | 5.4800 | 5.7000 | 5.3100 | 5.6400 | 5.6400 | 174,300 |
| 26 Mar 2024 | 5.0100 | 5.7500 | 5.0100 | 5.4500 | 5.4500 | 415,700 |
| 25 Mar 2024 | 4.9400 | 5.1700 | 4.8600 | 5.0400 | 5.0400 | 104,000 |
| 22 Mar 2024 | 4.9000 | 5.0500 | 4.8500 | 5.0000 | 5.0000 | 56,900 |
| 21 Mar 2024 | 4.8900 | 5.0300 | 4.7700 | 4.8500 | 4.8500 | 95,500 |
| 20 Mar 2024 | 4.9100 | 5.1400 | 4.8800 | 5.0000 | 5.0000 | 144,000 |
| 19 Mar 2024 | 5.0000 | 5.1400 | 4.8900 | 4.8900 | 4.8900 | 114,400 |
| 18 Mar 2024 | 4.6800 | 5.0950 | 4.5600 | 4.9300 | 4.9300 | 103,100 |
| 15 Mar 2024 | 4.8900 | 4.8900 | 4.5300 | 4.6500 | 4.6500 | 140,400 |
| 14 Mar 2024 | 4.9900 | 5.0300 | 4.4000 | 4.6600 | 4.6600 | 373,200 |
| 13 Mar 2024 | 4.9500 | 4.9500 | 4.8200 | 4.8400 | 4.8400 | 155,300 |
| 12 Mar 2024 | 4.7000 | 4.8800 | 4.6900 | 4.8600 | 4.8600 | 74,100 |
| 11 Mar 2024 | 4.6900 | 4.8900 | 4.6200 | 4.6600 | 4.6600 | 87,200 |
| 08 Mar 2024 | 4.8000 | 4.8100 | 4.6100 | 4.6900 | 4.6900 | 43,600 |
| 07 Mar 2024 | 4.4700 | 4.8000 | 4.4700 | 4.7600 | 4.7600 | 93,900 |
| 06 Mar 2024 | 4.6500 | 4.6500 | 4.3110 | 4.5700 | 4.5700 | 85,800 |
| 05 Mar 2024 | 4.5000 | 4.6000 | 4.3900 | 4.5400 | 4.5400 | 72,000 |
| 04 Mar 2024 | 4.7000 | 4.7450 | 4.3130 | 4.6000 | 4.6000 | 258,000 |
| 01 Mar 2024 | 4.5500 | 4.7200 | 4.5500 | 4.6600 | 4.6600 | 109,000 |
| 29 Feb 2024 | 4.5100 | 4.6900 | 4.5100 | 4.6800 | 4.6800 | 54,600 |
| 28 Feb 2024 | 4.5700 | 4.6800 | 4.5000 | 4.5600 | 4.5600 | 90,600 |
| 27 Feb 2024 | 4.5700 | 4.6500 | 4.5200 | 4.5800 | 4.5800 | 69,000 |
| 26 Feb 2024 | 4.6900 | 4.7000 | 4.5000 | 4.6500 | 4.6500 | 96,400 |
| 23 Feb 2024 | 4.5000 | 4.7600 | 4.5000 | 4.5900 | 4.5900 | 53,400 |
| 22 Feb 2024 | 4.7500 | 4.7800 | 4.5100 | 4.5100 | 4.5100 | 82,900 |
| 21 Feb 2024 | 4.7000 | 4.7700 | 4.6000 | 4.7500 | 4.7500 | 85,300 |
| 20 Feb 2024 | 4.6000 | 4.7630 | 4.5500 | 4.6200 | 4.6200 | 85,900 |
| 16 Feb 2024 | 4.7100 | 4.8500 | 4.5500 | 4.6500 | 4.6500 | 148,300 |
| 15 Feb 2024 | 4.9000 | 4.9300 | 4.7000 | 4.7400 | 4.7400 | 230,600 |
| 14 Feb 2024 | 4.8000 | 4.9000 | 4.7300 | 4.7500 | 4.7500 | 103,600 |
| 13 Feb 2024 | 4.8100 | 4.8900 | 4.6600 | 4.7500 | 4.7500 | 83,700 |
| 12 Feb 2024 | 4.6400 | 4.9400 | 4.6220 | 4.7700 | 4.7700 | 103,800 |
| 09 Feb 2024 | 4.4700 | 4.6500 | 4.3600 | 4.6200 | 4.6200 | 94,700 |
| 08 Feb 2024 | 4.5000 | 4.6700 | 4.4000 | 4.5700 | 4.5700 | 152,300 |
| 07 Feb 2024 | 4.8200 | 4.8300 | 4.5200 | 4.5700 | 4.5700 | 244,700 |
| 06 Feb 2024 | 4.9200 | 4.9200 | 4.7300 | 4.8700 | 4.8700 | 115,000 |
| 05 Feb 2024 | 4.8500 | 4.9300 | 4.7100 | 4.9000 | 4.9000 | 175,100 |
| 02 Feb 2024 | 4.9600 | 5.0000 | 4.7300 | 4.8800 | 4.8800 | 93,200 |
| 01 Feb 2024 | 4.9600 | 5.0550 | 4.8500 | 4.8900 | 4.8900 | 165,800 |
| 31 Jan 2024 | 5.1000 | 5.1200 | 4.8230 | 4.9700 | 4.9700 | 232,000 |
| 30 Jan 2024 | 5.3400 | 5.5100 | 4.9300 | 5.0400 | 5.0400 | 302,300 |
| 29 Jan 2024 | 5.4000 | 5.4090 | 5.1600 | 5.2800 | 5.2800 | 98,000 |
| 26 Jan 2024 | 5.4300 | 5.8900 | 5.3100 | 5.3900 | 5.3900 | 188,800 |
| 25 Jan 2024 | 5.8100 | 6.2600 | 5.4000 | 5.4600 | 5.4600 | 245,800 |
| 24 Jan 2024 | 5.9700 | 6.1200 | 5.8500 | 6.0500 | 6.0500 | 317,200 |
| 23 Jan 2024 | 6.2600 | 6.8200 | 5.5300 | 6.3200 | 6.3200 | 806,900 |
| 22 Jan 2024 | 5.0700 | 6.6700 | 5.0700 | 6.3400 | 6.3400 | 1,272,700 |
| 19 Jan 2024 | 5.2700 | 5.2700 | 4.9700 | 5.0900 | 5.0900 | 122,900 |
| 18 Jan 2024 | 5.1700 | 5.2800 | 5.0970 | 5.1500 | 5.1500 | 155,800 |
| 17 Jan 2024 | 5.3700 | 5.5400 | 4.9100 | 5.0100 | 5.0100 | 514,100 |
| 16 Jan 2024 | 5.0100 | 5.7200 | 5.0100 | 5.4200 | 5.4200 | 793,200 |
| 12 Jan 2024 | 4.9200 | 5.1200 | 4.9200 | 5.1100 | 5.1100 | 116,400 |
| 11 Jan 2024 | 5.0200 | 5.1900 | 4.8500 | 4.9700 | 4.9700 | 159,300 |
| 10 Jan 2024 | 5.0900 | 5.2000 | 5.0500 | 5.1200 | 5.1200 | 57,200 |
| 09 Jan 2024 | 5.1200 | 5.2500 | 5.0000 | 5.0900 | 5.0900 | 57,600 |
| 08 Jan 2024 | 4.9400 | 5.1100 | 4.7940 | 5.0300 | 5.0300 | 124,600 |
| 05 Jan 2024 | 5.0000 | 5.1200 | 4.9110 | 5.0300 | 5.0300 | 74,200 |
| 04 Jan 2024 | 5.0000 | 5.1900 | 4.9100 | 4.9100 | 4.9100 | 55,200 |
| 03 Jan 2024 | 5.0000 | 5.1100 | 4.8700 | 5.0600 | 5.0600 | 71,900 |
| 02 Jan 2024 | 5.1200 | 5.1200 | 4.8500 | 5.0700 | 5.0700 | 103,500 |
| 29 Dec 2023 | 5.4900 | 5.5000 | 5.1500 | 5.2400 | 5.2400 | 109,200 |
| 28 Dec 2023 | 5.6800 | 5.6800 | 5.3000 | 5.3800 | 5.3800 | 96,500 |
| 27 Dec 2023 | 5.6000 | 5.7500 | 5.5300 | 5.6700 | 5.6700 | 71,400 |
| 26 Dec 2023 | 5.6800 | 5.6800 | 5.3800 | 5.5900 | 5.5900 | 71,400 |
| 22 Dec 2023 | 5.4400 | 5.7600 | 5.4390 | 5.5700 | 5.5700 | 103,100 |
| 21 Dec 2023 | 5.3700 | 5.5500 | 5.3180 | 5.4100 | 5.4100 | 63,600 |
| 20 Dec 2023 | 5.2100 | 5.9500 | 5.2000 | 5.4000 | 5.4000 | 160,400 |
| 19 Dec 2023 | 5.0600 | 5.3800 | 4.9000 | 5.3400 | 5.3400 | 272,200 |
| 18 Dec 2023 | 5.2200 | 5.3400 | 5.0700 | 5.1100 | 5.1100 | 77,500 |
| 15 Dec 2023 | 5.2500 | 5.3640 | 5.0700 | 5.1900 | 5.1900 | 98,700 |
| 14 Dec 2023 | 5.0000 | 5.6460 | 5.0000 | 5.3000 | 5.3000 | 221,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.