PSQH
PSQ Holdings-A (PSQH)
NYSE
$4.67-$0.16 (-3.22%)
Price as of Jul 14, 2026 8:30 AM EDT
  • $20.4M
    Market Cap
  • -87.15%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -32.96%
    Low Price$0.38
    High Price$4.82
  • 3 Months
    -39.56%
    Low Price$0.38
    High Price$4.82
  • 1 Year
    -87.15%
    Low Price$0.38
    High Price$4.82
Date
Open
High
Low
Close
Change (%)
Volume
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
-$0.12 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
04/23/2026
11.11
11.76
10.65
10.80
-5.51%
632,466
04/22/2026
9.84
11.46
9.84
11.43
+15.28%
462,369
04/21/2026
11.24
11.24
9.91
9.92
-7.68%
260,517
04/20/2026
10.51
10.95
10.22
10.74
-1.92%
220,258
04/17/2026
10.34
11.06
10.01
10.95
+12.99%
591,013
04/16/2026
9.90
9.98
9.45
9.69
-3.16%
279,471
04/15/2026
8.70
10.15
8.49
10.01
+17.07%
670,644
04/14/2026
8.25
8.67
7.80
8.55
+7.18%
434,917
04/13/2026
7.80
8.25
7.65
7.98
+2.03%
348,563
04/10/2026
7.65
8.07
7.50
7.82
+2.18%
234,087
04/09/2026
7.62
7.98
7.43
7.65
-2.30%
257,307
04/08/2026
7.44
8.45
7.44
7.83
+3.16%
523,745
04/07/2026
7.65
7.83
7.35
7.59
-0.35%
228,003
04/06/2026
7.35
7.76
7.35
7.62
+1.44%
434,663
04/02/2026
7.35
7.85
7.23
7.51
+1.79%
265,820
04/01/2026
8.02
8.40
7.38
7.38
-7.21%
347,880
03/31/2026
7.65
8.26
7.65
7.95
+4.21%
188,928
03/30/2026
7.64
8.08
7.55
7.63
-2.00%
189,867
03/27/2026
8.50
8.57
7.79
7.79
-8.38%
303,501
03/26/2026
9.00
9.45
8.44
8.50
-7.13%
395,171
03/25/2026
9.14
9.60
9.01
9.15
+1.84%
293,997
03/24/2026
9.90
10.07
8.99
8.99
-6.41%
367,812
03/23/2026
10.05
10.65
9.60
9.60
-3.18%
273,896
03/20/2026
10.65
10.80
9.84
9.92
-6.90%
331,835
03/19/2026
9.90
11.24
9.90
10.65
+5.50%
404,984
03/18/2026
11.06
11.38
10.02
10.10
-12.91%
1,237,510
03/17/2026
11.18
12.75
10.38
11.59
+20.32%
23,440,977
03/17/2026
-$0.15 Earnings
03/16/2026
9.05
10.00
9.05
9.63
+1.94%
275,060
03/13/2026
9.75
10.05
9.45
9.45
+2.59%
142,912
03/12/2026
9.56
9.75
9.21
9.21
-5.51%
99,156
03/11/2026
9.28
10.49
9.28
9.75
+4.33%
290,891
03/10/2026
9.21
9.78
9.21
9.35
-1.89%
293,925
03/09/2026
9.00
9.76
8.86
9.53
+4.10%
303,682
03/06/2026
9.60
9.60
9.15
9.15
-6.31%
147,729
03/05/2026
9.72
9.94
9.38
9.77
+1.32%
176,543
03/04/2026
9.81
10.08
9.35
9.64
+5.34%
184,735
03/03/2026
9.29
9.60
9.00
9.15
-3.17%
204,816
03/02/2026
9.52
9.75
9.16
9.45
-4.91%
321,950
02/27/2026
10.50
10.61
9.64
9.94
-4.47%
185,184
02/26/2026
10.34
10.56
9.97
10.40
+4.93%
260,379
02/25/2026
10.35
10.35
9.80
9.91
+2.04%
270,368
02/24/2026
9.97
10.35
9.63
9.72
-2.88%
493,811
02/23/2026
10.65
10.80
9.91
10.00
-7.73%
487,783