5 DAY PERFORMANCE
-7.29%
1 MONTH PERFORMANCE
-13.91%
3 MONTH PERFORMANCE
-49.56%
6 MONTH PERFORMANCE
-1.29%
YEAR-TO-DATE PERFORMANCE
-49.56%
1 YEAR PERFORMANCE
-53.36%
PSQ Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $2.31 | $2.29 (-1.08%) | $2.31 | $2.22 | 186,649 | $73.16 M |
| 03/31/2025 | $2.26 | $2.29 (1.33%) | $2.32 | $2.20 | 672,710 | $73.32 M |
| 03/28/2025 | $2.45 | $2.34 (-4.49%) | $2.51 | $2.27 | 574,707 | $74.93 M |
| 03/27/2025 | $2.43 | $2.47 (1.65%) | $2.49 | $2.38 | 352,600 | $79.09 M |
| 03/26/2025 | $2.50 | $2.48 (-0.8%) | $2.56 | $2.43 | 436,302 | $79.41 M |
| 03/25/2025 | $2.72 | $2.50 (-8.09%) | $2.73 | $2.50 | 514,133 | $80.05 M |
| 03/24/2025 | $2.73 | $2.73 (0%) | $2.78 | $2.67 | 529,549 | $87.41 M |
| 03/21/2025 | $2.64 | $2.66 (0.76%) | $2.72 | $2.58 | 729,700 | $85.17 M |
| 03/20/2025 | $2.69 | $2.71 (0.74%) | $2.81 | $2.61 | 374,450 | $86.77 M |
| 03/19/2025 | $2.81 | $2.74 (-2.49%) | $2.88 | $2.74 | 467,942 | $87.73 M |
| 03/18/2025 | $2.76 | $2.85 (3.26%) | $2.88 | $2.67 | 425,345 | $91.26 M |
| 03/17/2025 | $2.69 | $2.78 (3.35%) | $2.86 | $2.66 | 815,400 | $89.01 M |
| 03/14/2025 | $2.33 | $2.65 (13.73%) | $2.67 | $2.22 | 1.08 M | $84.85 M |
| 03/13/2025 | $2.51 | $2.36 (-5.98%) | $2.56 | $2.36 | 774,800 | $75.57 M |
| 03/12/2025 | $2.55 | $2.51 (-1.57%) | $2.59 | $2.47 | 465,100 | $80.37 M |
| 03/11/2025 | $2.46 | $2.49 (1.22%) | $2.51 | $2.31 | 680,830 | $79.73 M |
| 03/10/2025 | $2.67 | $2.46 (-7.87%) | $2.70 | $2.41 | 702,100 | $78.77 M |
| 03/07/2025 | $2.61 | $2.70 (3.45%) | $2.76 | $2.57 | 368,400 | $85.75 M |
| 03/06/2025 | $2.67 | $2.61 (-2.25%) | $2.71 | $2.59 | 321,400 | $82.89 M |
| 03/05/2025 | $2.59 | $2.73 (5.41%) | $2.80 | $2.59 | 834,220 | $86.70 M |
| 03/04/2025 | $2.52 | $2.57 (1.98%) | $2.65 | $2.45 | 716,362 | $81.62 M |
| 03/03/2025 | $2.66 | $2.57 (-3.38%) | $2.71 | $2.53 | 624,867 | $81.62 M |
| 02/28/2025 | $2.69 | $2.66 (-1.12%) | $2.73 | $2.60 | 584,218 | $84.48 M |
| 02/27/2025 | $2.80 | $2.72 (-2.86%) | $2.94 | $2.71 | 1.18 M | $86.38 M |
| 02/26/2025 | $2.87 | $2.77 (-3.48%) | $2.90 | $2.75 | 1.06 M | $87.97 M |
| 02/25/2025 | $3.04 | $2.87 (-5.59%) | $3.09 | $2.82 | 1.07 M | $91.15 M |
| 02/24/2025 | $3.10 | $2.99 (-3.55%) | $3.12 | $2.93 | 513,400 | $94.96 M |
| 02/21/2025 | $3.23 | $3.10 (-4.02%) | $3.32 | $3.07 | 896,800 | $98.45 M |
| 02/20/2025 | $3.29 | $3.21 (-2.43%) | $3.29 | $3.12 | 659,749 | $101.94 M |
| 02/19/2025 | $3.35 | $3.31 (-1.19%) | $3.44 | $3.26 | 1.13 M | $105.12 M |
| 02/18/2025 | $3.60 | $3.41 (-5.28%) | $3.63 | $3.36 | 1.69 M | $108.29 M |
| 02/14/2025 | $3.85 | $3.64 (-5.45%) | $3.97 | $3.60 | 1.34 M | $115.60 M |
| 02/13/2025 | $3.78 | $3.86 (2.12%) | $3.96 | $3.75 | 729,930 | $122.59 M |
| 02/12/2025 | $3.74 | $3.77 (0.8%) | $3.87 | $3.61 | 867,400 | $119.73 M |
| 02/11/2025 | $3.90 | $3.81 (-2.31%) | $4.01 | $3.78 | 490,903 | $121.00 M |
| 02/10/2025 | $4.00 | $3.92 (-2%) | $4.16 | $3.89 | 753,300 | $124.49 M |
| 02/07/2025 | $3.98 | $3.85 (-3.27%) | $4.10 | $3.85 | 753,615 | $122.27 M |
| 02/06/2025 | $3.88 | $3.95 (1.8%) | $4.10 | $3.71 | 1.09 M | $125.44 M |
| 02/05/2025 | $3.84 | $3.77 (-1.82%) | $3.88 | $3.76 | 535,221 | $119.73 M |
| 02/04/2025 | $3.75 | $3.81 (1.6%) | $3.94 | $3.70 | 612,849 | $121.00 M |
| 02/03/2025 | $3.80 | $3.72 (-2.11%) | $3.92 | $3.71 | 921,824 | $118.14 M |
| 01/31/2025 | $3.90 | $3.95 (1.28%) | $4.15 | $3.84 | 961,737 | $125.44 M |
| 01/30/2025 | $3.91 | $3.94 (0.77%) | $3.99 | $3.76 | 826,218 | $125.13 M |
| 01/29/2025 | $4.01 | $3.92 (-2.24%) | $4.07 | $3.87 | 840,809 | $124.49 M |
| 01/28/2025 | $3.97 | $3.97 (0%) | $4.03 | $3.76 | 951,115 | $126.08 M |
| 01/27/2025 | $4.10 | $3.89 (-5.12%) | $4.18 | $3.79 | 1.34 M | $123.54 M |
| 01/24/2025 | $4.42 | $4.18 (-5.43%) | $4.52 | $4.14 | 1.13 M | $132.75 M |
| 01/23/2025 | $4.27 | $4.36 (2.11%) | $4.44 | $4.12 | 1.22 M | $138.47 M |
| 01/22/2025 | $4.68 | $4.32 (-7.69%) | $4.74 | $4.28 | 1.64 M | $137.19 M |
| 01/21/2025 | $4.70 | $4.71 (0.21%) | $4.99 | $4.27 | 2.34 M | $149.58 M |
| 01/17/2025 | $4.70 | $4.64 (-1.28%) | $4.99 | $4.46 | 2.20 M | $147.36 M |
| 01/16/2025 | $4.14 | $4.58 (10.63%) | $4.74 | $3.96 | 2.19 M | $145.45 M |
| 01/15/2025 | $3.82 | $4.13 (8.12%) | $4.37 | $3.58 | 2.72 M | $131.16 M |
| 01/14/2025 | $3.94 | $3.66 (-7.11%) | $4.16 | $3.62 | 1.40 M | $116.23 M |
| 01/13/2025 | $3.85 | $3.94 (2.34%) | $4.03 | $3.63 | 1.69 M | $125.13 M |
| 01/10/2025 | $4.00 | $3.91 (-2.25%) | $4.10 | $3.90 | 795,500 | $124.17 M |
| 01/08/2025 | $4.05 | $4.05 (0%) | $4.14 | $3.88 | 1.03 M | $128.62 M |
| 01/07/2025 | $4.44 | $4.23 (-4.73%) | $4.44 | $4.09 | 1.40 M | $134.34 M |
| 01/06/2025 | $4.69 | $4.43 (-5.54%) | $4.90 | $4.41 | 1.60 M | $140.69 M |
| 01/03/2025 | $4.56 | $4.62 (1.32%) | $4.69 | $4.32 | 1.06 M | $146.72 M |
| 01/02/2025 | $4.65 | $4.45 (-4.3%) | $4.78 | $4.27 | 1.22 M | $141.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
