-
5 DAY PERFORMANCE
-2.03% -
1 MONTH PERFORMANCE
-8.71% -
3 MONTH PERFORMANCE
-30.95% -
6 MONTH PERFORMANCE
-49.79% -
YEAR-TO-DATE PERFORMANCE
-54.01% -
1 YEAR PERFORMANCE
-70.65%
PSQ Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.30 | $2.41 (4.78%) | $2.50 | $2.28 | 63,906 | $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 |
| 08/22/2024 | $2.79 | $2.84 (1.79%) | $2.84 | $2.72 | 68,600 | $89.15 M |
| 08/21/2024 | $2.76 | $2.78 (0.72%) | $2.85 | $2.69 | 92,026 | $87.27 M |
| 08/20/2024 | $2.79 | $2.79 (0%) | $2.85 | $2.73 | 51,980 | $87.58 M |
| 08/19/2024 | $2.78 | $2.84 (2.16%) | $2.84 | $2.69 | 102,046 | $89.15 M |
| 08/16/2024 | $2.71 | $2.73 (0.74%) | $2.80 | $2.66 | 116,800 | $85.70 M |
| 08/15/2024 | $2.68 | $2.75 (2.61%) | $2.75 | $2.62 | 84,434 | $86.33 M |
| 08/14/2024 | $2.70 | $2.70 (0%) | $2.87 | $2.64 | 121,800 | $84.76 M |
| 08/13/2024 | $2.72 | $2.69 (-1.1%) | $2.75 | $2.65 | 61,036 | $84.44 M |
| 08/12/2024 | $2.75 | $2.75 (0%) | $2.75 | $2.66 | 72,219 | $86.33 M |
| 08/09/2024 | $2.70 | $2.69 (-0.37%) | $2.73 | $2.60 | 71,145 | $76.38 M |
| 08/08/2024 | $2.57 | $2.65 (3.11%) | $2.67 | $2.53 | 46,700 | $75.25 M |
| 08/07/2024 | $2.56 | $2.52 (-1.56%) | $2.65 | $2.46 | 40,735 | $71.56 M |
| 08/06/2024 | $2.62 | $2.57 (-1.91%) | $2.67 | $2.51 | 51,655 | $72.98 M |
| 08/05/2024 | $2.46 | $2.58 (4.88%) | $2.63 | $2.36 | 107,912 | $73.26 M |
| 08/02/2024 | $2.51 | $2.70 (7.57%) | $2.77 | $2.51 | 152,103 | $76.67 M |
| 08/01/2024 | $2.63 | $2.51 (-4.56%) | $2.66 | $2.46 | 91,746 | $71.27 M |
| 07/31/2024 | $2.65 | $2.62 (-1.13%) | $2.70 | $2.55 | 92,515 | $74.40 M |
| 07/30/2024 | $2.68 | $2.64 (-1.49%) | $2.70 | $2.57 | 115,800 | $74.96 M |
| 07/29/2024 | $2.75 | $2.70 (-1.82%) | $2.78 | $2.64 | 63,842 | $76.67 M |
| 07/26/2024 | $2.84 | $2.72 (-4.23%) | $2.84 | $2.66 | 156,426 | $77.24 M |
| 07/25/2024 | $2.80 | $2.81 (0.36%) | $2.97 | $2.75 | 168,849 | $79.79 M |
| 07/24/2024 | $2.92 | $2.79 (-4.45%) | $2.96 | $2.67 | 388,600 | $79.22 M |
| 07/23/2024 | $3.20 | $2.92 (-8.75%) | $3.20 | $2.92 | 214,856 | $82.92 M |
| 07/22/2024 | $3.34 | $3.10 (-7.19%) | $3.35 | $3.09 | 192,680 | $88.03 M |
| 07/19/2024 | $3.60 | $3.25 (-9.72%) | $3.60 | $3.19 | 215,817 | $92.29 M |
| 07/18/2024 | $3.73 | $3.64 (-2.41%) | $3.78 | $3.57 | 64,326 | $103.36 M |
| 07/17/2024 | $3.82 | $3.76 (-1.57%) | $3.93 | $3.69 | 54,011 | $106.77 M |
| 07/16/2024 | $3.88 | $3.83 (-1.29%) | $4.00 | $3.83 | 43,118 | $108.76 M |
| 07/15/2024 | $4.34 | $3.93 (-9.45%) | $4.40 | $3.81 | 186,610 | $111.60 M |
| 07/12/2024 | $3.80 | $3.93 (3.42%) | $4.08 | $3.77 | 29,780 | $111.60 M |
| 07/11/2024 | $3.84 | $3.89 (1.3%) | $4.04 | $3.68 | 47,080 | $110.46 M |
| 07/10/2024 | $3.61 | $3.81 (5.54%) | $3.99 | $3.61 | 55,191 | $108.19 M |
| 07/09/2024 | $3.58 | $3.60 (0.56%) | $3.80 | $3.53 | 49,611 | $102.22 M |
| 07/08/2024 | $3.50 | $3.57 (2%) | $3.65 | $3.50 | 48,059 | $101.37 M |
| 07/05/2024 | $3.35 | $3.49 (4.18%) | $3.57 | $3.27 | 49,918 | $99.10 M |