-
5 DAY PERFORMANCE
+6.47% -
1 MONTH PERFORMANCE
-21.90% -
3 MONTH PERFORMANCE
-24.65% -
6 MONTH PERFORMANCE
-40.39% -
YEAR-TO-DATE PERFORMANCE
-59.16% -
1 YEAR PERFORMANCE
-60.52%
PSQ Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.20 | $2.14 (-2.73%) | $2.20 | $2.12 | 158,706 | $67.96 M |
| 11/21/2024 | $2.20 | $2.19 (-0.45%) | $2.22 | $2.17 | 98,346 | $69.55 M |
| 11/20/2024 | $2.25 | $2.20 (-2.22%) | $2.30 | $2.15 | 226,173 | $69.87 M |
| 11/19/2024 | $2.06 | $2.28 (10.68%) | $2.47 | $2.06 | 622,202 | $72.41 M |
| 11/18/2024 | $2.11 | $2.01 (-4.74%) | $2.16 | $2.00 | 592,419 | $63.83 M |
| 11/15/2024 | $2.47 | $2.32 (-6.07%) | $2.47 | $2.23 | 505,725 | $73.68 M |
| 11/14/2024 | $2.53 | $2.46 (-2.77%) | $2.55 | $2.46 | 129,999 | $78.12 M |
| 11/13/2024 | $2.83 | $2.55 (-9.89%) | $2.87 | $2.54 | 417,021 | $80.98 M |
| 11/12/2024 | $2.85 | $2.90 (1.75%) | $2.94 | $2.77 | 177,100 | $92.10 M |
| 11/11/2024 | $3.00 | $2.91 (-3%) | $3.00 | $2.82 | 162,225 | $92.42 M |
| 11/08/2024 | $2.94 | $2.93 (-0.34%) | $3.00 | $2.83 | 236,179 | $91.98 M |
| 11/07/2024 | $2.95 | $2.94 (-0.34%) | $3.12 | $2.91 | 144,200 | $92.29 M |
| 11/06/2024 | $3.15 | $3.00 (-4.76%) | $3.20 | $2.91 | 764,200 | $94.17 M |
| 11/05/2024 | $3.00 | $2.98 (-0.67%) | $3.00 | $2.87 | 235,500 | $93.55 M |
| 11/04/2024 | $2.83 | $2.99 (5.65%) | $3.00 | $2.80 | 195,700 | $93.86 M |
| 11/01/2024 | $3.10 | $2.80 (-9.68%) | $3.17 | $2.77 | 255,625 | $87.90 M |
| 10/31/2024 | $3.10 | $3.10 (0%) | $3.15 | $3.01 | 246,246 | $97.31 M |
| 10/30/2024 | $3.30 | $3.10 (-6.06%) | $3.30 | $3.01 | 256,730 | $97.31 M |
| 10/29/2024 | $3.00 | $3.30 (10%) | $3.39 | $2.98 | 1.39 M | $103.59 M |
| 10/28/2024 | $2.69 | $2.86 (6.32%) | $2.95 | $2.69 | 239,700 | $89.78 M |
| 10/25/2024 | $2.70 | $2.67 (-1.11%) | $2.82 | $2.64 | 76,800 | $83.82 M |
| 10/24/2024 | $2.80 | $2.73 (-2.5%) | $2.83 | $2.65 | 85,027 | $85.70 M |
| 10/23/2024 | $2.79 | $2.74 (-1.79%) | $2.90 | $2.65 | 458,660 | $86.01 M |
| 10/22/2024 | $2.70 | $2.82 (4.44%) | $3.00 | $2.70 | 472,101 | $88.52 M |
| 10/21/2024 | $2.75 | $2.75 (0%) | $2.75 | $2.69 | 40,528 | $86.33 M |
| 10/18/2024 | $2.65 | $2.74 (3.4%) | $2.76 | $2.65 | 57,556 | $86.01 M |
| 10/17/2024 | $2.62 | $2.70 (3.05%) | $2.70 | $2.62 | 53,445 | $84.76 M |
| 10/16/2024 | $2.62 | $2.63 (0.38%) | $2.66 | $2.58 | 78,845 | $82.56 M |
| 10/15/2024 | $2.66 | $2.64 (-0.75%) | $2.85 | $2.62 | 145,043 | $82.87 M |
| 10/14/2024 | $2.45 | $2.71 (10.61%) | $2.75 | $2.44 | 172,891 | $85.07 M |
| 10/11/2024 | $2.43 | $2.48 (2.06%) | $2.58 | $2.42 | 54,204 | $77.85 M |
| 10/10/2024 | $2.39 | $2.47 (3.35%) | $2.53 | $2.36 | 42,900 | $77.54 M |
| 10/09/2024 | $2.42 | $2.42 (0%) | $2.45 | $2.39 | 27,017 | $75.97 M |
| 10/08/2024 | $2.40 | $2.43 (1.25%) | $2.45 | $2.36 | 29,100 | $76.28 M |
| 10/07/2024 | $2.42 | $2.39 (-1.24%) | $2.42 | $2.32 | 33,479 | $75.03 M |
| 10/04/2024 | $2.30 | $2.41 (4.78%) | $2.50 | $2.28 | 105,903 | $75.65 M |
| 10/03/2024 | $2.30 | $2.30 (0%) | $2.38 | $2.28 | 38,220 | $72.20 M |
| 10/02/2024 | $2.36 | $2.30 (-2.54%) | $2.39 | $2.25 | 55,900 | $72.20 M |
| 10/01/2024 | $2.40 | $2.32 (-3.33%) | $2.43 | $2.28 | 54,800 | $72.83 M |
| 09/30/2024 | $2.51 | $2.46 (-1.99%) | $2.60 | $2.43 | 41,100 | $77.22 M |
| 09/27/2024 | $2.33 | $2.51 (7.73%) | $2.53 | $2.33 | 45,520 | $78.79 M |
| 09/26/2024 | $2.41 | $2.30 (-4.56%) | $2.47 | $2.26 | 96,500 | $72.20 M |
| 09/25/2024 | $2.37 | $2.41 (1.69%) | $2.44 | $2.37 | 32,543 | $75.65 M |
| 09/24/2024 | $2.49 | $2.40 (-3.61%) | $2.49 | $2.38 | 62,232 | $75.34 M |
| 09/23/2024 | $2.55 | $2.46 (-3.53%) | $2.55 | $2.42 | 83,001 | $77.22 M |
| 09/20/2024 | $2.60 | $2.55 (-1.92%) | $2.63 | $2.52 | 186,826 | $80.05 M |
| 09/19/2024 | $2.59 | $2.59 (0%) | $2.68 | $2.56 | 84,015 | $81.30 M |
| 09/18/2024 | $2.74 | $2.58 (-5.84%) | $2.74 | $2.58 | 77,435 | $80.99 M |
| 09/17/2024 | $2.71 | $2.73 (0.74%) | $2.80 | $2.64 | 40,700 | $85.70 M |
| 09/16/2024 | $2.75 | $2.70 (-1.82%) | $2.78 | $2.69 | 24,617 | $84.76 M |
| 09/13/2024 | $2.74 | $2.77 (1.09%) | $2.80 | $2.70 | 137,631 | $86.95 M |
| 09/12/2024 | $2.71 | $2.75 (1.48%) | $2.75 | $2.65 | 34,200 | $86.33 M |
| 09/11/2024 | $2.70 | $2.75 (1.85%) | $2.75 | $2.64 | 61,800 | $86.33 M |
| 09/10/2024 | $2.57 | $2.70 (5.06%) | $2.70 | $2.57 | 71,109 | $84.76 M |
| 09/09/2024 | $2.59 | $2.62 (1.16%) | $2.64 | $2.57 | 31,020 | $82.25 M |
| 09/06/2024 | $2.65 | $2.60 (-1.89%) | $2.66 | $2.56 | 37,800 | $81.62 M |
| 09/05/2024 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.62 | 26,900 | $82.87 M |
| 09/04/2024 | $2.64 | $2.70 (2.27%) | $2.71 | $2.60 | 49,216 | $84.76 M |
| 09/03/2024 | $2.64 | $2.64 (0%) | $2.69 | $2.56 | 88,700 | $82.87 M |
| 08/30/2024 | $2.67 | $2.69 (0.75%) | $2.69 | $2.61 | 37,906 | $84.44 M |
| 08/29/2024 | $2.69 | $2.64 (-1.86%) | $2.76 | $2.60 | 90,900 | $82.87 M |
| 08/28/2024 | $2.79 | $2.68 (-3.94%) | $2.79 | $2.65 | 116,569 | $84.13 M |
| 08/27/2024 | $2.69 | $2.75 (2.23%) | $2.75 | $2.69 | 71,939 | $86.33 M |
| 08/26/2024 | $2.84 | $2.72 (-4.23%) | $2.84 | $2.69 | 132,500 | $85.39 M |
| 08/23/2024 | $2.83 | $2.84 (0.35%) | $2.85 | $2.81 | 42,200 | $89.15 M |