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

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

2.140 -0.030 (-1.38%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 2.180 2.230 2.140 2.140 228,225 -0.03(-1.38%)
Jul 02, 2025 2.140 2.200 2.130 2.170 257,751 +0.03(+1.40%)
Jul 01, 2025 2.030 2.200 2.010 2.140 535,461 +0.09(+4.39%)
Jun 30, 2025 2.100 2.130 2.010 2.050 620,643 -0.01(-0.49%)
Jun 27, 2025 2.050 2.099 1.980 2.060 578,312 +0.02(+0.98%)
Jun 26, 2025 1.920 2.085 1.907 2.040 668,171 +0.13(+6.81%)
Jun 25, 2025 1.960 2.000 1.884 1.910 399,152 -0.05(-2.55%)
Jun 24, 2025 1.880 1.990 1.850 1.960 485,613 +0.11(+5.95%)
Jun 23, 2025 1.910 1.920 1.760 1.850 795,248 -0.06(-3.14%)
Jun 20, 2025 2.040 2.040 1.900 1.910 779,281 -0.12(-5.91%)
Jun 18, 2025 2.080 2.110 2.010 2.030 448,330 -0.07(-3.33%)
Jun 17, 2025 2.110 2.160 2.080 2.100 283,064 -0.03(-1.41%)
Jun 16, 2025 2.150 2.190 2.105 2.130 433,908 +0.01(+0.47%)
Jun 13, 2025 2.210 2.233 2.120 2.120 546,770 -0.13(-5.78%)
Jun 12, 2025 2.330 2.345 2.240 2.250 398,435 -0.10(-4.26%)
Jun 11, 2025 2.530 2.530 2.340 2.350 570,172 -0.13(-5.24%)
Jun 10, 2025 2.580 2.607 2.460 2.480 366,194 -0.05(-1.98%)
Jun 09, 2025 2.540 2.626 2.490 2.530 718,762 +0.03(+1.20%)
Jun 06, 2025 2.340 2.510 2.250 2.500 836,911 +0.20(+8.70%)
Jun 05, 2025 2.470 2.470 2.300 2.300 805,016 -0.15(-6.12%)
Jun 04, 2025 2.310 2.520 2.310 2.450 1,407,854 +0.13(+5.60%)
Jun 03, 2025 2.300 2.430 2.260 2.320 1,500,397 +0.03(+1.31%)
Jun 02, 2025 2.170 2.340 2.090 2.290 1,380,939 +0.14(+6.51%)
May 30, 2025 2.360 2.360 2.121 2.150 1,255,698 -0.22(-9.28%)
May 29, 2025 2.400 2.420 2.220 2.370 1,371,461 +0.01(+0.42%)
May 28, 2025 2.670 2.695 2.210 2.360 2,662,450 -0.39(-14.18%)
May 27, 2025 2.000 2.830 1.980 2.750 8,141,961 +0.76(+38.19%)
May 23, 2025 2.050 2.110 1.940 1.990 991,023 -0.13(-6.13%)
May 22, 2025 2.060 2.135 1.965 2.120 842,023 +0.08(+3.92%)
May 21, 2025 1.990 2.080 1.965 2.040 1,454,157 +0.10(+5.15%)
May 20, 2025 1.980 2.030 1.920 1.940 482,118 -0.03(-1.52%)
May 19, 2025 1.960 2.065 1.960 1.970 699,830 -0.03(-1.50%)
May 16, 2025 1.940 2.020 1.930 2.000 637,543 +0.04(+2.04%)
May 15, 2025 1.990 2.030 1.910 1.960 842,866 -0.03(-1.51%)
May 14, 2025 2.140 2.150 1.960 1.990 1,038,747 -0.16(-7.44%)
May 13, 2025 2.150 2.230 2.030 2.150 1,511,371 +0.05(+2.38%)
May 12, 2025 2.160 2.160 1.900 2.100 1,564,366 +0.01(+0.48%)
May 09, 2025 1.800 2.295 1.800 2.090 1,619,925 +0.15(+7.73%)
May 08, 2025 1.810 1.955 1.790 1.940 1,216,114 +0.13(+7.18%)
May 07, 2025 1.750 1.820 1.720 1.810 505,787 +0.08(+4.62%)
May 06, 2025 1.730 1.760 1.710 1.730 651,490 -0.03(-1.70%)
May 05, 2025 1.800 1.830 1.730 1.760 655,067 -0.07(-3.83%)
May 02, 2025 1.830 1.880 1.780 1.830 664,874 +0.03(+1.67%)
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 Of Service.