2m 2m 2m 2m 2m 2m 2m
PSQ HOLDINGS-A (PSQH)
NYSE
$2.91+$0.005 (+0.17%)
Price as of Oct 23, 2026 7:30 PM EDT- $10.8MMarket Cap
- -91.13%1-Year Change
- Software - ApplicationIndustry
PSQ HOLDINGS-A (PSQH)
$2.91+$0.005 (+0.17%)
- 1 Month-44.87%Low Price$2.90High Price$5.31
- 3 Months-16.18%Low Price$2.90High Price$6.88
- 1 Year-91.13%Low Price$5.72High Price$6.88
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 2.94 | 2.96 | 2.86 | 2.90 | -0.68% | 15,264 |
10/22/2026 | 2.98 | 3.06 | 2.87 | 2.92 | -2.01% | 37,581 |
10/21/2026 | 3.16 | 3.23 | 2.95 | 2.98 | -3.25% | 20,625 |
10/20/2026 | 3.21 | 3.24 | 3.08 | 3.08 | -2.53% | 18,470 |
10/19/2026 | 3.34 | 3.43 | 3.13 | 3.16 | -4.24% | 13,503 |
10/16/2026 | 3.33 | 3.46 | 3.25 | 3.30 | -2.37% | 23,721 |
10/15/2026 | 3.64 | 3.81 | 3.33 | 3.38 | -7.90% | 62,263 |
10/14/2026 | 3.72 | 3.82 | 3.58 | 3.67 | -4.18% | 36,024 |
10/13/2026 | 3.80 | 3.96 | 3.55 | 3.83 | +2.68% | 57,096 |
10/12/2026 | 3.81 | 3.89 | 3.67 | 3.73 | -1.06% | 11,158 |
10/09/2026 | 3.75 | 3.84 | 3.61 | 3.77 | +1.07% | 15,391 |
10/08/2026 | 3.93 | 4.03 | 3.53 | 3.73 | -3.62% | 71,050 |
10/07/2026 | 3.84 | 4.10 | 3.76 | 3.87 | -2.27% | 11,637 |
10/06/2026 | 4.10 | 4.40 | 3.81 | 3.96 | -3.88% | 40,459 |
10/05/2026 | 4.65 | 4.65 | 4.09 | 4.12 | -12.34% | 62,260 |
10/02/2026 | 4.94 | 5.10 | 4.65 | 4.70 | -3.49% | 22,551 |
10/01/2026 | 5.06 | 5.15 | 4.83 | 4.87 | -4.88% | 53,261 |
09/30/2026 | 5.08 | 5.38 | 5.05 | 5.12 | +3.23% | 26,510 |
09/29/2026 | 4.93 | 5.06 | 4.90 | 4.96 | -0.80% | 13,330 |
09/28/2026 | 5.14 | 5.28 | 4.95 | 5.00 | -5.66% | 21,558 |
09/25/2026 | 5.24 | 5.59 | 5.24 | 5.30 | -0.19% | 12,826 |
09/24/2026 | 5.17 | 5.36 | 5.13 | 5.31 | +0.95% | 54,569 |
09/23/2026 | 5.31 | 5.49 | 5.18 | 5.26 | -3.49% | 8,978 |
09/22/2026 | 5.54 | 5.75 | 5.40 | 5.45 | +0.55% | 77,814 |
09/21/2026 | 5.30 | 5.47 | 5.11 | 5.42 | +2.26% | 101,109 |
09/18/2026 | 5.20 | 5.53 | 5.10 | 5.30 | +1.34% | 115,660 |
09/17/2026 | 4.92 | 5.35 | 4.82 | 5.23 | +10.11% | 28,689 |
09/16/2026 | 4.84 | 4.96 | 4.71 | 4.75 | -1.86% | 19,389 |
09/15/2026 | 4.89 | 5.05 | 4.77 | 4.84 | -1.63% | 50,184 |
09/14/2026 | 4.93 | 4.98 | 4.78 | 4.92 | -0.20% | 31,504 |
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 |