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)

2.200 -0.090 (-3.93%)
Official Closing Price Updated: 4:10 PM EDT, Apr 1, 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 (%)
Mar 31, 2025 2.260 2.320 2.200 2.290 673,730 -0.05(-2.14%)
Mar 28, 2025 2.450 2.507 2.270 2.340 574,707 -0.13(-5.26%)
Mar 27, 2025 2.430 2.490 2.380 2.470 352,576 -0.01(-0.40%)
Mar 26, 2025 2.500 2.555 2.430 2.480 436,302 -0.02(-0.80%)
Mar 25, 2025 2.720 2.730 2.500 2.500 514,095 -0.23(-8.42%)
Mar 24, 2025 2.730 2.775 2.665 2.730 529,124 +0.07(+2.63%)
Mar 21, 2025 2.640 2.720 2.580 2.660 729,676 -0.05(-1.85%)
Mar 20, 2025 2.690 2.810 2.610 2.710 374,450 -0.03(-1.09%)
Mar 19, 2025 2.810 2.880 2.740 2.740 466,727 -0.11(-3.86%)
Mar 18, 2025 2.760 2.880 2.670 2.850 424,996 +0.07(+2.52%)
Mar 17, 2025 2.690 2.860 2.660 2.780 815,191 +0.13(+4.91%)
Mar 14, 2025 2.330 2.670 2.220 2.650 1,083,785 +0.29(+12.29%)
Mar 13, 2025 2.510 2.560 2.355 2.360 774,210 -0.15(-5.98%)
Mar 12, 2025 2.550 2.590 2.470 2.510 464,202 +0.02(+0.80%)
Mar 11, 2025 2.460 2.510 2.310 2.490 679,567 +0.03(+1.22%)
Mar 10, 2025 2.670 2.699 2.410 2.460 698,553 -0.24(-8.89%)
Mar 07, 2025 2.610 2.755 2.565 2.700 368,373 +0.09(+3.45%)
Mar 06, 2025 2.670 2.710 2.585 2.610 318,875 -0.12(-4.40%)
Mar 05, 2025 2.590 2.800 2.590 2.730 826,267 +0.16(+6.23%)
Mar 04, 2025 2.520 2.650 2.450 2.570 716,289 +0.00(+0.00%)
Mar 03, 2025 2.660 2.710 2.530 2.570 624,737 -0.09(-3.38%)
Feb 28, 2025 2.690 2.730 2.600 2.660 584,218 -0.06(-2.21%)
Feb 27, 2025 2.800 2.940 2.705 2.720 1,177,953 -0.05(-1.81%)
Feb 26, 2025 2.870 2.900 2.750 2.770 1,063,114 -0.10(-3.48%)
Feb 25, 2025 3.040 3.090 2.820 2.870 1,070,364 -0.12(-4.01%)
Feb 24, 2025 3.100 3.120 2.930 2.990 511,168 -0.11(-3.55%)
Feb 21, 2025 3.230 3.320 3.070 3.100 896,761 -0.11(-3.43%)
Feb 20, 2025 3.290 3.290 3.120 3.210 657,758 -0.10(-3.02%)
Feb 19, 2025 3.350 3.440 3.260 3.310 1,127,709 -0.10(-2.93%)
Feb 18, 2025 3.600 3.625 3.360 3.410 1,687,507 -0.23(-6.32%)
Feb 14, 2025 3.850 3.970 3.600 3.640 1,335,790 -0.22(-5.70%)
Feb 13, 2025 3.780 3.960 3.750 3.860 724,397 +0.09(+2.39%)
Feb 12, 2025 3.740 3.870 3.610 3.770 866,918 -0.04(-1.05%)
Feb 11, 2025 3.900 4.010 3.780 3.810 489,045 -0.11(-2.81%)
Feb 10, 2025 4.000 4.160 3.890 3.920 752,744 +0.07(+1.82%)
Feb 07, 2025 3.980 4.100 3.850 3.850 753,615 -0.10(-2.53%)
Feb 06, 2025 3.880 4.100 3.707 3.950 1,088,239 +0.18(+4.77%)
Feb 05, 2025 3.840 3.881 3.760 3.770 533,517 -0.04(-1.05%)
Feb 04, 2025 3.750 3.939 3.700 3.810 610,021 +0.09(+2.42%)
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.