PSQ Holdings Inc. (PSQH) Historical Stock Data
3.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSQH is up 0.60% a day on average. There have been 10 days where PSQ Holdings Inc. closed green and 20 days where PSQH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 3.88 | 3.89 | ↑$0.01 (0.26%) | 3.80 | 4.06 | 633.94K |
| 2024-12-23 | 3.87 | 3.80 | ↓$0.07 (-1.81%) | 3.50 | 3.89 | 1.44M |
| 2024-12-20 | 3.67 | 3.84 | ↑$0.17 (4.63%) | 3.52 | 3.91 | 1.43M |
| 2024-12-19 | 3.88 | 3.65 | ↓$0.23 (-5.93%) | 3.57 | 3.90 | 1.45M |
| 2024-12-18 | 4.13 | 3.84 | ↓$0.29 (-7.02%) | 3.80 | 4.29 | 1.49M |
| 2024-12-17 | 4.12 | 4.11 | ↓$0.01 (-0.24%) | 4.00 | 4.29 | 1.55M |
| 2024-12-16 | 4.40 | 4.23 | ↓$0.17 (-3.86%) | 4.18 | 4.76 | 2.96M |
| 2024-12-13 | 4.16 | 4.29 | ↑$0.13 (3.13%) | 4.04 | 4.36 | 1.38M |
| 2024-12-12 | 4.10 | 4.13 | ↑$0.03 (0.73%) | 3.81 | 4.41 | 1.89M |
| 2024-12-11 | 4.18 | 4.10 | ↓$0.08 (-1.91%) | 3.95 | 4.24 | 1.85M |
| 2024-12-10 | 4.40 | 4.21 | ↓$0.19 (-4.32%) | 4.17 | 4.72 | 2.85M |
| 2024-12-09 | 4.07 | 4.50 | ↑$0.43 (10.57%) | 4.07 | 4.65 | 4.14M |
| 2024-12-06 | 4.21 | 4.02 | ↓$0.19 (-4.51%) | 3.81 | 4.44 | 5.55M |
| 2024-12-05 | 4.95 | 4.30 | ↓$0.65 (-13.13%) | 4.09 | 5.58 | 12.92M |
| 2024-12-04 | 5.18 | 4.75 | ↓$0.43 (-8.30%) | 4.55 | 5.69 | 28.05M |
| 2024-12-03 | 4.39 | 7.63 | ↑$3.24 (73.80%) | 3.59 | 7.77 | 172.58M |
| 2024-12-02 | 2.05 | 2.06 | ↑$0.01 (0.49%) | 2.05 | 2.15 | 243.04K |
| 2024-11-29 | 2.11 | 2.04 | ↓$0.07 (-3.32%) | 2.00 | 2.11 | 166.31K |
| 2024-11-27 | 2.08 | 2.08 | ↑$0.00 (0.00%) | 2.04 | 2.24 | 382.82K |
| 2024-11-26 | 2.10 | 2.02 | ↓$0.08 (-3.81%) | 2.00 | 2.19 | 191.23K |
| 2024-11-25 | 2.12 | 2.10 | ↓$0.02 (-0.94%) | 2.09 | 2.20 | 122.95K |
| 2024-11-22 | 2.20 | 2.14 | ↓$0.06 (-2.73%) | 2.12 | 2.20 | 158.75K |
| 2024-11-21 | 2.20 | 2.19 | ↓$0.01 (-0.45%) | 2.17 | 2.22 | 98.35K |
| 2024-11-20 | 2.25 | 2.20 | ↓$0.05 (-2.22%) | 2.16 | 2.30 | 226.17K |
| 2024-11-19 | 2.06 | 2.28 | ↑$0.22 (10.68%) | 2.06 | 2.47 | 621.80K |
| 2024-11-18 | 2.11 | 2.01 | ↓$0.10 (-4.74%) | 2.00 | 2.16 | 592.31K |
| 2024-11-15 | 2.47 | 2.32 | ↓$0.15 (-6.07%) | 2.23 | 2.47 | 505.72K |
| 2024-11-14 | 2.53 | 2.46 | ↓$0.07 (-2.77%) | 2.46 | 2.55 | 129.70K |
| 2024-11-13 | 2.83 | 2.55 | ↓$0.28 (-9.89%) | 2.54 | 2.87 | 417.01K |
| 2024-11-12 | 2.85 | 2.90 | ↑$0.05 (1.75%) | 2.77 | 2.94 | 177.06K |
Create an account or log in to view more rows.
$PSQH has just been halted from trading.
$PSQH gimme gimme
$PSQH finally a pullback
$PSQH omg lol
$PSQH I like the stock!
$PSQH what happens?
$PSQH puts r going to print tomorrow
$PSQH just go up
$PSQH this market love evrry dips let’s see
$PSQH holding and buying these dips is so easy.