PSQ Holdings Inc. (PSQH) Historical Stock Data
2.65 ↑0.29 (12.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSQH is down -1.14% 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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 2.33 | 2.65 | ↑$0.32 (13.73%) | 2.22 | 2.67 | 1.05M |
| 2025-03-13 | 2.51 | 2.36 | ↓$0.15 (-5.98%) | 2.36 | 2.56 | 648.90K |
| 2025-03-12 | 2.55 | 2.51 | ↓$0.04 (-1.57%) | 2.47 | 2.59 | 464.01K |
| 2025-03-11 | 2.46 | 2.49 | ↑$0.03 (1.22%) | 2.31 | 2.51 | 663.13K |
| 2025-03-10 | 2.67 | 2.46 | ↓$0.21 (-7.87%) | 2.41 | 2.70 | 696.20K |
| 2025-03-07 | 2.61 | 2.70 | ↑$0.09 (3.45%) | 2.57 | 2.76 | 358.23K |
| 2025-03-06 | 2.67 | 2.61 | ↓$0.06 (-2.25%) | 2.59 | 2.71 | 318.69K |
| 2025-03-05 | 2.59 | 2.73 | ↑$0.14 (5.41%) | 2.59 | 2.80 | 825.48K |
| 2025-03-04 | 2.52 | 2.57 | ↑$0.05 (1.98%) | 2.45 | 2.65 | 715.44K |
| 2025-03-03 | 2.66 | 2.57 | ↓$0.09 (-3.38%) | 2.53 | 2.71 | 611.23K |
| 2025-02-28 | 2.69 | 2.66 | ↓$0.03 (-1.12%) | 2.60 | 2.73 | 578.99K |
| 2025-02-27 | 2.80 | 2.72 | ↓$0.08 (-2.86%) | 2.71 | 2.94 | 1.17M |
| 2025-02-26 | 2.87 | 2.77 | ↓$0.10 (-3.48%) | 2.75 | 2.90 | 0.92M |
| 2025-02-25 | 3.04 | 2.87 | ↓$0.17 (-5.59%) | 2.82 | 3.09 | 1.07M |
| 2025-02-24 | 3.10 | 2.99 | ↓$0.11 (-3.55%) | 2.93 | 3.10 | 506.82K |
| 2025-02-21 | 3.23 | 3.10 | ↓$0.13 (-4.02%) | 3.07 | 3.32 | 895.09K |
| 2025-02-20 | 3.29 | 3.21 | ↓$0.08 (-2.43%) | 3.12 | 3.29 | 658.71K |
| 2025-02-19 | 3.35 | 3.31 | ↓$0.04 (-1.19%) | 3.26 | 3.44 | 1.12M |
| 2025-02-18 | 3.60 | 3.41 | ↓$0.19 (-5.28%) | 3.36 | 3.63 | 1.68M |
| 2025-02-14 | 3.85 | 3.64 | ↓$0.21 (-5.45%) | 3.60 | 3.97 | 1.26M |
| 2025-02-13 | 3.78 | 3.86 | ↑$0.08 (2.12%) | 3.75 | 3.96 | 706.18K |
| 2025-02-12 | 3.74 | 3.77 | ↑$0.03 (0.80%) | 3.62 | 3.87 | 858.74K |
| 2025-02-11 | 3.90 | 3.81 | ↓$0.09 (-2.31%) | 3.78 | 4.01 | 487.62K |
| 2025-02-10 | 4.00 | 3.92 | ↓$0.08 (-2.00%) | 3.89 | 4.16 | 731.53K |
| 2025-02-07 | 3.98 | 3.85 | ↓$0.13 (-3.27%) | 3.85 | 4.09 | 750.24K |
| 2025-02-06 | 3.88 | 3.95 | ↑$0.07 (1.80%) | 3.71 | 4.10 | 1.07M |
| 2025-02-05 | 3.84 | 3.77 | ↓$0.07 (-1.82%) | 3.76 | 3.88 | 510.37K |
| 2025-02-04 | 3.75 | 3.81 | ↑$0.06 (1.60%) | 3.70 | 3.93 | 596.95K |
| 2025-02-03 | 3.80 | 3.72 | ↓$0.08 (-2.11%) | 3.71 | 3.92 | 0.92M |
| 2025-01-31 | 3.90 | 3.95 | ↑$0.05 (1.28%) | 3.84 | 4.15 | 0.95M |
Create an account or log in to view more rows.
$PSQH time to make a big run Monday morning. Let's get it! ????????????????????????????
$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