5 DAY PERFORMANCE
+8.41%
1 MONTH PERFORMANCE
+18.63%
3 MONTH PERFORMANCE
+38.95%
6 MONTH PERFORMANCE
-39.10%
YEAR-TO-DATE PERFORMANCE
-44.60%
1 YEAR PERFORMANCE
-36.01%
PSQ Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $2.30 | $2.50 (8.7%) | $2.63 | $2.26 | 1.64 M | $107.38 M |
| 07/11/2025 | $2.30 | $2.31 (0.43%) | $2.34 | $2.24 | 399.86 K | $99.22 M |
| 07/10/2025 | $2.26 | $2.32 (2.65%) | $2.35 | $2.24 | 333.02 K | $99.65 M |
| 07/09/2025 | $2.25 | $2.25 (0%) | $2.27 | $2.15 | 538.60 K | $96.65 M |
| 07/08/2025 | $2.14 | $2.23 (4.21%) | $2.30 | $2.14 | 471.90 K | $95.79 M |
| 07/07/2025 | $2.12 | $2.13 (0.47%) | $2.15 | $2.07 | 231.83 K | $91.49 M |
| 07/03/2025 | $2.18 | $2.14 (-1.83%) | $2.23 | $2.14 | 228.23 K | $91.92 M |
| 07/02/2025 | $2.14 | $2.17 (1.4%) | $2.20 | $2.13 | 261.80 K | $93.21 M |
| 07/01/2025 | $2.03 | $2.14 (5.42%) | $2.20 | $2.01 | 535.80 K | $91.92 M |
| 06/30/2025 | $2.10 | $2.05 (-2.38%) | $2.13 | $2.01 | 621.03 K | $88.05 M |
| 06/27/2025 | $2.05 | $2.06 (0.49%) | $2.10 | $1.98 | 578.31 K | $88.48 M |
| 06/26/2025 | $1.92 | $2.04 (6.25%) | $2.09 | $1.91 | 668.52 K | $87.63 M |
| 06/25/2025 | $1.96 | $1.91 (-2.55%) | $2.00 | $1.88 | 399.33 K | $82.04 M |
| 06/24/2025 | $1.88 | $1.96 (4.26%) | $1.99 | $1.85 | 485.62 K | $84.19 M |
| 06/23/2025 | $1.91 | $1.85 (-3.14%) | $1.92 | $1.76 | 795.84 K | $79.46 M |
| 06/20/2025 | $2.04 | $1.91 (-6.37%) | $2.04 | $1.90 | 779.30 K | $82.04 M |
| 06/18/2025 | $2.08 | $2.03 (-2.4%) | $2.11 | $2.01 | 448.33 K | $87.20 M |
| 06/17/2025 | $2.11 | $2.10 (-0.47%) | $2.16 | $2.08 | 283.14 K | $90.20 M |
| 06/16/2025 | $2.15 | $2.13 (-0.93%) | $2.19 | $2.11 | 435.41 K | $91.49 M |
| 06/13/2025 | $2.21 | $2.12 (-4.07%) | $2.23 | $2.12 | 546.80 K | $91.06 M |
| 06/12/2025 | $2.33 | $2.25 (-3.43%) | $2.35 | $2.24 | 398.51 K | $96.65 M |
| 06/11/2025 | $2.53 | $2.35 (-7.11%) | $2.53 | $2.34 | 571.00 K | $100.94 M |
| 06/10/2025 | $2.58 | $2.48 (-3.88%) | $2.61 | $2.46 | 367.04 K | $106.52 M |
| 06/09/2025 | $2.54 | $2.53 (-0.39%) | $2.63 | $2.49 | 719.10 K | $108.67 M |
| 06/06/2025 | $2.34 | $2.50 (6.84%) | $2.51 | $2.25 | 836.91 K | $107.38 M |
| 06/05/2025 | $2.47 | $2.30 (-6.88%) | $2.47 | $2.30 | 808.84 K | $98.79 M |
| 06/04/2025 | $2.31 | $2.45 (6.06%) | $2.52 | $2.31 | 1.41 M | $105.24 M |
| 06/03/2025 | $2.30 | $2.32 (0.87%) | $2.43 | $2.26 | 1.50 M | $99.65 M |
| 06/02/2025 | $2.17 | $2.29 (5.53%) | $2.34 | $2.09 | 1.39 M | $98.36 M |
| 05/30/2025 | $2.36 | $2.15 (-8.9%) | $2.36 | $2.12 | 1.26 M | $92.35 M |
| 05/29/2025 | $2.40 | $2.37 (-1.25%) | $2.42 | $2.22 | 1.37 M | $101.80 M |
| 05/28/2025 | $2.67 | $2.36 (-11.61%) | $2.69 | $2.21 | 2.70 M | $101.37 M |
| 05/27/2025 | $2.00 | $2.75 (37.5%) | $2.83 | $1.98 | 8.20 M | $118.12 M |
| 05/23/2025 | $2.05 | $1.99 (-2.93%) | $2.11 | $1.94 | 991.02 K | $85.48 M |
| 05/22/2025 | $2.06 | $2.12 (2.91%) | $2.13 | $1.97 | 843.64 K | $91.06 M |
| 05/21/2025 | $1.99 | $2.04 (2.51%) | $2.08 | $1.97 | 1.45 M | $87.63 M |
| 05/20/2025 | $1.98 | $1.94 (-2.02%) | $2.03 | $1.92 | 482.46 K | $83.33 M |
| 05/19/2025 | $1.96 | $1.97 (0.51%) | $2.07 | $1.96 | 699.93 K | $84.62 M |
| 05/16/2025 | $1.94 | $2.00 (3.09%) | $2.02 | $1.93 | 637.54 K | $85.91 M |
| 05/15/2025 | $1.99 | $1.96 (-1.51%) | $2.03 | $1.91 | 842.87 K | $84.19 M |
| 05/14/2025 | $2.14 | $1.99 (-7.01%) | $2.15 | $1.96 | 1.04 M | $85.48 M |
| 05/13/2025 | $2.15 | $2.15 (0%) | $2.23 | $2.03 | 1.51 M | $92.35 M |
| 05/12/2025 | $2.16 | $2.10 (-2.78%) | $2.16 | $1.90 | 1.56 M | $90.20 M |
| 05/09/2025 | $1.80 | $2.09 (16.11%) | $2.30 | $1.80 | 1.62 M | $89.77 M |
| 05/08/2025 | $1.81 | $1.94 (7.18%) | $1.96 | $1.79 | 1.22 M | $62.12 M |
| 05/07/2025 | $1.75 | $1.81 (3.43%) | $1.82 | $1.72 | 513.60 K | $57.96 M |
| 05/06/2025 | $1.73 | $1.73 (0%) | $1.76 | $1.71 | 651.60 K | $55.39 M |
| 05/05/2025 | $1.80 | $1.76 (-2.22%) | $1.83 | $1.73 | 655.35 K | $56.35 M |
| 05/02/2025 | $1.83 | $1.83 (0%) | $1.88 | $1.78 | 664.90 K | $58.60 M |
| 05/01/2025 | $1.92 | $1.80 (-6.25%) | $1.92 | $1.77 | 546.20 K | $57.64 M |
| 04/30/2025 | $1.82 | $1.87 (2.75%) | $1.87 | $1.76 | 553.02 K | $59.88 M |
| 04/29/2025 | $1.93 | $1.86 (-3.63%) | $1.96 | $1.83 | 543.30 K | $59.56 M |
| 04/28/2025 | $2.02 | $1.90 (-5.94%) | $2.05 | $1.80 | 1.05 M | $60.84 M |
| 04/25/2025 | $2.13 | $2.03 (-4.69%) | $2.13 | $2.00 | 464.03 K | $65.00 M |
| 04/24/2025 | $2.00 | $2.10 (5%) | $2.13 | $1.93 | 933.45 K | $67.24 M |
| 04/23/2025 | $1.96 | $1.96 (0%) | $2.11 | $1.95 | 586.90 K | $62.76 M |
| 04/22/2025 | $1.87 | $1.88 (0.53%) | $1.90 | $1.80 | 363.90 K | $60.20 M |
| 04/21/2025 | $1.84 | $1.85 (0.54%) | $1.90 | $1.81 | 335.14 K | $59.24 M |
| 04/17/2025 | $1.84 | $1.84 (0%) | $1.85 | $1.77 | 335.21 K | $58.92 M |
| 04/16/2025 | $1.80 | $1.83 (1.67%) | $1.85 | $1.78 | 686.80 K | $58.60 M |
| 04/15/2025 | $1.74 | $1.81 (4.02%) | $1.81 | $1.73 | 376.20 K | $57.96 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.
