PSQH
PSQ HOLDINGS-A (PSQH)
NYSE
$4.87-$0.06 (-1.22%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $18.4M
    Market Cap
  • -83.23%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +22.94%
    Low Price$4.11
    High Price$6.88
  • 3 Months
    -35.21%
    Low Price$5.72
    High Price$6.88
  • 1 Year
    -83.23%
    Low Price$5.72
    High Price$6.88
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
4.90
5.05
4.83
4.93
+0.41%
16,349
09/10/2026
4.85
5.02
4.77
4.91
+1.03%
22,012
09/09/2026
5.04
5.19
4.86
4.86
-3.57%
10,953
09/08/2026
4.98
5.29
4.92
5.04
-8.20%
44,410
09/04/2026
5.22
5.71
5.22
5.49
+1.86%
11,581
09/03/2026
5.50
5.90
5.36
5.39
-2.18%
24,515
09/02/2026
5.23
5.55
5.05
5.51
+10.20%
56,501
09/01/2026
5.29
5.45
4.99
5.00
-8.42%
26,166
08/31/2026
5.87
6.01
5.45
5.46
-8.70%
132,290
08/28/2026
6.43
6.43
5.79
5.98
-5.68%
36,311
08/27/2026
6.26
6.65
6.26
6.34
0.00%
64,561
08/26/2026
6.84
6.84
6.21
6.34
-7.85%
158,107
08/25/2026
6.13
6.94
6.02
6.88
+16.41%
198,697
08/24/2026
5.55
5.94
5.26
5.91
+8.64%
118,772
08/21/2026
4.74
5.48
4.72
5.44
+16.24%
195,835
08/20/2026
4.11
4.74
4.11
4.68
+9.35%
115,131
08/19/2026
4.19
4.29
3.91
4.28
+2.15%
121,513
08/18/2026
4.19
4.43
4.10
4.19
+1.95%
99,329
08/17/2026
5.00
5.00
3.93
4.11
-11.04%
373,574
08/14/2026
4.22
4.74
4.14
4.62
+10.26%
581,458
08/13/2026
3.65
5.71
3.65
4.19
+17.04%
7,247,778
08/12/2026
4.01
4.02
3.58
3.58
-10.72%
78,673
08/11/2026
4.12
4.20
3.97
4.01
-3.37%
29,545
08/10/2026
4.37
4.52
4.10
4.15
-4.82%
47,010
08/07/2026
4.38
4.44
4.16
4.36
+2.59%
33,418
08/06/2026
4.21
4.52
4.06
4.25
+2.41%
28,294
08/05/2026
4.76
4.77
4.12
4.15
-13.54%
55,705
08/04/2026
4.44
4.88
4.32
4.80
+9.09%
101,782
08/03/2026
4.28
4.61
4.14
4.40
+6.54%
37,665
07/31/2026
4.09
4.24
3.85
4.13
-0.48%
80,252
07/30/2026
3.92
5.05
3.87
4.15
+12.16%
319,881
07/29/2026
3.35
3.84
3.23
3.70
0.00%
154,125
07/29/2026
-$1.44 Earnings
07/28/2026
3.02
4.77
2.95
3.70
+20.13%
1,575,200
07/27/2026
3.28
3.35
3.03
3.08
-7.78%
78,854
07/24/2026
3.44
3.45
3.32
3.34
-3.47%
16,716
07/23/2026
3.35
3.62
3.35
3.46
-0.29%
36,721
07/22/2026
3.55
3.77
3.45
3.47
-3.61%
55,556
07/21/2026
3.32
3.67
3.28
3.60
+8.11%
48,574
07/20/2026
3.07
3.59
3.07
3.33
+10.63%
58,875
07/17/2026
3.12
3.28
3.01
3.01
-6.52%
61,260
07/16/2026
3.85
3.85
3.22
3.22
-16.36%
63,753
07/15/2026
3.61
3.89
3.45
3.85
+5.77%
74,332
07/14/2026
4.75
4.75
3.43
3.64
-24.48%
227,974
07/13/2026
6.28
6.36
4.58
4.82
-21.24%
100,296
07/13/2026
1:15 Split
07/10/2026
5.47
6.26
5.40
6.12
-5.99%
687,676
07/09/2026
6.59
6.74
6.15
6.51
+3.51%
378,840
07/08/2026
6.38
6.45
6.21
6.29
-2.26%
169,038
07/07/2026
7.20
7.20
6.39
6.44
-2.28%
173,592
07/06/2026
6.39
6.65
6.30
6.59
+4.60%
100,373
07/02/2026
6.53
7.03
6.24
6.30
-7.49%
282,209
07/01/2026
6.62
7.04
6.08
6.81
+12.64%
385,362
06/30/2026
5.82
6.06
5.80
6.04
+0.67%
188,261
06/29/2026
5.74
6.27
5.74
6.00
+5.01%
214,370
06/26/2026
5.72
6.05
5.57
5.72
-1.47%
409,512
06/25/2026
5.93
6.09
5.59
5.80
-5.59%
426,178
06/24/2026
6.77
6.82
6.00
6.14
-8.18%
521,585
06/23/2026
6.69
7.05
6.69
6.69
-1.41%
133,287
06/22/2026
6.69
7.10
6.69
6.79
+1.46%
232,290
06/18/2026
7.05
7.27
6.66
6.69
-4.29%
487,940
06/17/2026
7.05
7.35
6.98
6.99
-2.88%
224,934
06/16/2026
7.35
7.50
7.19
7.20
-2.32%
205,439
06/15/2026
7.25
7.53
7.07
7.37
+2.48%
400,255
06/12/2026
7.22
8.06
7.08
7.19
-5.52%
379,689
06/11/2026
7.24
7.78
7.21
7.61
+4.38%
476,116
06/10/2026
7.40
7.83
7.29
7.29
-1.52%
245,159
06/09/2026
7.50
7.63
7.20
7.40
-2.10%
515,641
06/08/2026
7.80
7.95
7.35
7.56
-2.81%
371,922
06/05/2026
8.60
8.61
7.51
7.78
-8.24%
346,454
06/04/2026
8.32
8.63
8.30
8.48
+0.57%
233,493
06/03/2026
9.00
9.05
8.27
8.43
-8.38%
393,522
06/02/2026
9.10
9.56
9.01
9.20
-1.86%
225,773
06/01/2026
9.85
10.05
9.02
9.38
-4.42%
504,552
05/29/2026
9.60
10.05
9.11
9.81
+5.42%
420,279
05/28/2026
9.00
9.56
8.94
9.31
+5.31%
279,138
05/27/2026
8.72
9.10
8.64
8.84
-2.09%
176,195
05/26/2026
9.60
9.60
8.79
9.03
+1.79%
242,432
05/22/2026
9.53
9.53
8.87
8.87
-4.49%
205,977
05/21/2026
8.76
9.49
8.71
9.28
+2.77%
199,004
05/20/2026
8.25
9.17
8.25
9.03
+8.74%
269,036
05/19/2026
8.57
8.81
8.25
8.31
-2.84%
157,976
05/18/2026
9.00
9.00
8.29
8.55
-5.05%
581,868
05/15/2026
9.00
9.33
8.79
9.00
-3.88%
623,807
05/14/2026
9.39
9.60
8.78
9.37
-2.19%
480,216
05/13/2026
10.77
11.03
9.47
9.58
-11.44%
858,406
05/12/2026
11.25
11.33
10.52
10.82
-3.14%
263,104
05/11/2026
10.95
11.38
10.76
11.17
+5.16%
203,553
05/08/2026
11.29
11.70
10.26
10.62
-3.74%
533,515
05/07/2026
12.60
12.60
10.95
11.03
-10.54%
639,074
05/07/2026
-$1.80 Earnings
05/06/2026
12.60
12.60
11.94
12.33
-0.42%
298,959
05/05/2026
11.97
12.75
11.97
12.38
+2.51%
259,751
05/04/2026
11.85
12.54
11.25
12.08
+6.48%
480,364
05/01/2026
10.71
11.48
10.20
11.34
+12.04%
245,536
04/30/2026
10.53
10.72
10.13
10.13
+0.43%
183,627
04/29/2026
11.40
11.40
9.98
10.08
-3.67%
216,551
04/28/2026
10.80
10.95
10.37
10.47
-4.42%
194,603
04/27/2026
11.10
11.40
10.65
10.95
-0.35%
162,598
04/24/2026
11.12
11.18
10.64
10.99
+1.75%
112,829