5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
-25.49%
3 MONTH PERFORMANCE
-41.54%
6 MONTH PERFORMANCE
-55.56%
YEAR-TO-DATE PERFORMANCE
-26.21%
1 YEAR PERFORMANCE
-76.32%
PSQ Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.79 | $0.74 (-5.4%) | $0.79 | $0.74 | 280.29 K | $34.64 M |
| 02/18/2026 | $0.75 | $0.80 (6.58%) | $0.83 | $0.75 | 490.07 K | $37.18 M |
| 02/17/2026 | $0.76 | $0.78 (2.03%) | $0.80 | $0.73 | 367.91 K | $36.05 M |
| 02/13/2026 | $0.73 | $0.75 (3.55%) | $0.80 | $0.72 | 368.52 K | $34.61 M |
| 02/12/2026 | $0.76 | $0.70 (-7.26%) | $0.76 | $0.70 | 281.70 K | $32.42 M |
| 02/11/2026 | $0.80 | $0.74 (-7.13%) | $0.80 | $0.73 | 311.12 K | $34.21 M |
| 02/10/2026 | $0.75 | $0.76 (1.28%) | $0.80 | $0.75 | 296.21 K | $34.98 M |
| 02/09/2026 | $0.77 | $0.76 (-0.78%) | $0.80 | $0.74 | 440.26 K | $35.18 M |
| 02/06/2026 | $0.70 | $0.79 (12.93%) | $0.81 | $0.69 | 1.05 M | $36.40 M |
| 02/05/2026 | $0.71 | $0.65 (-8.53%) | $0.71 | $0.62 | 1.08 M | $29.93 M |
| 02/04/2026 | $0.76 | $0.69 (-9.6%) | $0.76 | $0.69 | 489.50 K | $31.82 M |
| 02/03/2026 | $0.80 | $0.76 (-5%) | $0.81 | $0.71 | 757.10 K | $34.99 M |
| 02/02/2026 | $0.84 | $0.79 (-5.8%) | $0.84 | $0.78 | 547.10 K | $36.38 M |
| 01/30/2026 | $0.88 | $0.81 (-8.22%) | $0.88 | $0.80 | 836.90 K | $37.19 M |
| 01/29/2026 | $0.91 | $0.88 (-3.45%) | $0.91 | $0.84 | 1.15 M | $40.46 M |
| 01/28/2026 | $0.95 | $0.92 (-3.26%) | $0.95 | $0.89 | 741.20 K | $42.32 M |
| 01/27/2026 | $0.94 | $0.96 (2.13%) | $0.96 | $0.92 | 769.60 K | $44.20 M |
| 01/26/2026 | $0.98 | $0.96 (-1.55%) | $1.03 | $0.94 | 1.92 M | $44.42 M |
| 01/23/2026 | $1.09 | $1.06 (-2.75%) | $1.14 | $1.01 | 2.99 M | $48.81 M |
| 01/22/2026 | $1.30 | $1.10 (-15.38%) | $1.33 | $1.04 | 54.60 M | $50.65 M |
| 01/21/2026 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 287.50 K | $46.97 M |
| 01/20/2026 | $1.01 | $1.02 (0.99%) | $1.06 | $1.01 | 423.35 K | $46.97 M |
| 01/16/2026 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.04 | 304.16 K | $47.89 M |
| 01/15/2026 | $1.08 | $1.05 (-2.78%) | $1.12 | $1.05 | 316.91 K | $48.35 M |
| 01/14/2026 | $1.07 | $1.08 (0.93%) | $1.12 | $1.07 | 212.60 K | $49.73 M |
| 01/13/2026 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.08 | 307.40 K | $49.73 M |
| 01/12/2026 | $1.10 | $1.11 (0.91%) | $1.16 | $1.10 | 337.54 K | $51.11 M |
| 01/09/2026 | $1.14 | $1.11 (-2.63%) | $1.18 | $1.10 | 495.21 K | $51.11 M |
| 01/08/2026 | $1.18 | $1.14 (-3.39%) | $1.23 | $1.14 | 353.20 K | $52.49 M |
| 01/07/2026 | $1.16 | $1.18 (1.72%) | $1.34 | $1.16 | 1.80 M | $54.33 M |
| 01/06/2026 | $1.09 | $1.12 (2.75%) | $1.14 | $1.09 | 273.76 K | $51.57 M |
| 01/05/2026 | $1.09 | $1.09 (0%) | $1.16 | $1.07 | 511.31 K | $50.19 M |
| 01/02/2026 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.05 | 326.05 K | $49.27 M |
| 12/31/2025 | $1.02 | $1.03 (0.98%) | $1.12 | $1.00 | 1.07 M | $47.43 M |
| 12/30/2025 | $1.04 | $1.02 (-1.92%) | $1.08 | $1.02 | 611.42 K | $46.97 M |
| 12/29/2025 | $1.06 | $1.05 (-0.94%) | $1.12 | $1.03 | 403.69 K | $48.35 M |
| 12/26/2025 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.08 | 222.89 K | $50.19 M |
| 12/24/2025 | $1.08 | $1.12 (3.7%) | $1.13 | $1.07 | 273.53 K | $51.57 M |
| 12/23/2025 | $1.08 | $1.08 (0%) | $1.22 | $1.07 | 1.36 M | $49.73 M |
| 12/22/2025 | $1.02 | $1.05 (2.94%) | $1.18 | $1.00 | 1.03 M | $48.35 M |
| 12/19/2025 | $1.08 | $1.02 (-5.56%) | $1.09 | $1.02 | 453.94 K | $46.97 M |
| 12/18/2025 | $0.95 | $1.06 (11.51%) | $1.10 | $0.92 | 1.64 M | $48.81 M |
| 12/17/2025 | $1.26 | $1.18 (-6.35%) | $1.32 | $1.18 | 735.90 K | $54.33 M |
| 12/16/2025 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.27 | 330.53 K | $59.40 M |
| 12/15/2025 | $1.39 | $1.30 (-6.47%) | $1.44 | $1.29 | 507.34 K | $59.86 M |
| 12/12/2025 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.37 | 358.31 K | $64.00 M |
| 12/11/2025 | $1.42 | $1.40 (-1.41%) | $1.46 | $1.39 | 348.48 K | $64.46 M |
| 12/10/2025 | $1.37 | $1.44 (5.11%) | $1.49 | $1.36 | 620.30 K | $66.30 M |
| 12/09/2025 | $1.38 | $1.35 (-2.17%) | $1.41 | $1.35 | 344.80 K | $62.16 M |
| 12/08/2025 | $1.44 | $1.39 (-3.47%) | $1.46 | $1.37 | 576.77 K | $64.00 M |
| 12/05/2025 | $1.49 | $1.46 (-2.01%) | $1.49 | $1.40 | 615.02 K | $67.23 M |
| 12/04/2025 | $1.43 | $1.48 (3.5%) | $1.49 | $1.38 | 338.30 K | $68.15 M |
| 12/03/2025 | $1.35 | $1.42 (5.19%) | $1.44 | $1.27 | 614.71 K | $65.38 M |
| 12/02/2025 | $1.27 | $1.30 (2.36%) | $1.36 | $1.27 | 645.92 K | $59.86 M |
| 12/01/2025 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.25 | 632.90 K | $57.56 M |
| 11/28/2025 | $1.29 | $1.30 (0.78%) | $1.35 | $1.29 | 302.40 K | $59.86 M |
| 11/26/2025 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.23 | 707.20 K | $58.94 M |
| 11/25/2025 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.24 | 794.45 K | $58.94 M |
| 11/24/2025 | $1.30 | $1.33 (2.31%) | $1.34 | $1.26 | 600.10 K | $61.24 M |
| 11/21/2025 | $1.27 | $1.30 (2.36%) | $1.33 | $1.23 | 850.82 K | $59.86 M |
| 11/20/2025 | $1.45 | $1.30 (-10.34%) | $1.48 | $1.30 | 961.81 K | $59.86 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.
