Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PSQ Holdings, Inc. Class A Common Stock (NY: PSQH )

3.940 +0.030 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Jan 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 4.000 4.100 3.900 3.910 795,478 -0.14(-3.46%)
Jan 08, 2025 4.050 4.140 3.876 4.050 1,027,236 -0.18(-4.26%)
Jan 07, 2025 4.440 4.440 4.088 4.230 1,403,223 -0.20(-4.51%)
Jan 06, 2025 4.690 4.900 4.410 4.430 1,599,481 -0.19(-4.11%)
Jan 03, 2025 4.560 4.690 4.320 4.620 1,061,640 +0.17(+3.82%)
Jan 02, 2025 4.650 4.780 4.267 4.450 1,220,316 -0.09(-1.98%)
Dec 31, 2024 4.540 0 -0.28(-5.81%)
Dec 30, 2024 4.900 5.090 4.500 4.820 1,963,325 -0.17(-3.41%)
Dec 27, 2024 4.720 5.180 4.380 4.990 4,491,713 +0.35(+7.54%)
Dec 26, 2024 3.980 4.840 3.830 4.640 3,934,926 +0.75(+19.28%)
Dec 24, 2024 3.880 4.060 3.800 3.890 633,940 +0.09(+2.37%)
Dec 23, 2024 3.870 3.890 3.500 3.800 1,440,558 -0.04(-1.04%)
Dec 20, 2024 3.670 3.910 3.520 3.840 1,456,935 +0.15(+3.98%)
Dec 19, 2024 3.880 3.900 3.570 3.693 1,367,213 -0.15(-3.83%)
Dec 18, 2024 4.130 4.290 3.800 3.840 1,489,146 -0.27(-6.57%)
Dec 17, 2024 4.120 4.290 4.000 4.110 1,547,578 -0.12(-2.84%)
Dec 16, 2024 4.400 4.760 4.180 4.230 2,955,428 -0.06(-1.40%)
Dec 13, 2024 4.160 4.360 4.040 4.290 1,384,293 +0.16(+3.87%)
Dec 12, 2024 4.100 4.410 3.810 4.130 1,881,001 +0.03(+0.73%)
Dec 11, 2024 4.180 4.240 3.950 4.100 1,839,037 -0.11(-2.61%)
Dec 10, 2024 4.400 4.720 4.170 4.210 2,835,852 -0.29(-6.44%)
Dec 09, 2024 4.070 4.650 4.070 4.500 4,101,470 +0.48(+11.94%)
Dec 06, 2024 4.210 4.440 3.810 4.020 5,554,013 -0.28(-6.51%)
Dec 05, 2024 4.950 5.580 4.090 4.300 12,845,729 -0.45(-9.47%)
Dec 04, 2024 5.180 5.690 4.550 4.750 27,732,808 -2.88(-37.75%)
Dec 03, 2024 4.390 7.770 3.590 7.630 171,814,000 +5.57(+270.39%)
Dec 02, 2024 2.050 2.150 2.050 2.060 243,024 +0.02(+0.98%)
Nov 29, 2024 2.110 2.110 2.000 2.040 166,312 -0.04(-1.92%)
Nov 27, 2024 2.080 2.240 2.040 2.080 382,968 +0.06(+2.97%)
Nov 26, 2024 2.100 2.190 2.000 2.020 191,227 -0.08(-3.81%)
Nov 25, 2024 2.120 2.200 2.090 2.100 122,944 -0.04(-1.87%)
Nov 22, 2024 2.200 2.200 2.120 2.140 158,752 -0.05(-2.28%)
Nov 21, 2024 2.200 2.220 2.168 2.190 98,196 -0.01(-0.45%)
Nov 20, 2024 2.250 2.300 2.155 2.200 226,143 -0.08(-3.51%)
Nov 19, 2024 2.060 2.470 2.060 2.280 621,797 +0.27(+13.43%)
Nov 18, 2024 2.110 2.160 2.000 2.010 591,849 -0.31(-13.36%)
Nov 15, 2024 2.470 2.470 2.234 2.320 505,725 -0.14(-5.69%)
Nov 14, 2024 2.530 2.550 2.455 2.460 129,699 -0.09(-3.53%)
Nov 13, 2024 2.830 2.872 2.540 2.550 416,649 -0.35(-12.07%)
Nov 12, 2024 2.850 2.940 2.770 2.900 176,623 -0.01(-0.34%)
Nov 11, 2024 3.000 3.000 2.823 2.910 160,399 -0.02(-0.68%)
Nov 08, 2024 2.940 3.000 2.831 2.930 236,179 -0.01(-0.34%)
Nov 07, 2024 2.950 3.119 2.910 2.940 142,092 -0.06(-2.00%)
Nov 06, 2024 3.150 3.200 2.910 3.000 762,950 +0.02(+0.67%)
Nov 05, 2024 3.000 3.000 2.868 2.980 232,757 -0.01(-0.33%)
Nov 04, 2024 2.830 3.000 2.801 2.990 194,988 +0.19(+6.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.