PSQ Holdings, Inc. (PSQH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 4.0400 | 4.1300 | 3.8640 | 3.9500 | 3.9500 | 78,700 |
| May 09, 2024 | 4.0000 | 4.1500 | 3.9600 | 4.1100 | 4.1100 | 45,400 |
| May 08, 2024 | 4.0100 | 4.0100 | 3.8710 | 3.9900 | 3.9900 | 38,300 |
| May 07, 2024 | 4.0700 | 4.1800 | 3.9200 | 3.9800 | 3.9800 | 35,200 |
| May 06, 2024 | 4.0000 | 4.3600 | 4.0000 | 4.0800 | 4.0800 | 83,900 |
| May 03, 2024 | 4.0500 | 4.1030 | 3.7800 | 4.0100 | 4.0100 | 97,100 |
| May 02, 2024 | 4.0300 | 4.0700 | 3.9600 | 4.0000 | 4.0000 | 32,100 |
| May 01, 2024 | 4.1200 | 4.2200 | 4.0400 | 4.0600 | 4.0600 | 80,100 |
| Apr 30, 2024 | 4.2000 | 4.2200 | 4.0300 | 4.1400 | 4.1400 | 40,100 |
| Apr 29, 2024 | 4.1400 | 4.2000 | 4.0610 | 4.2000 | 4.2000 | 50,000 |
| Apr 26, 2024 | 4.3200 | 4.3460 | 4.0400 | 4.0500 | 4.0500 | 42,900 |
| Apr 25, 2024 | 4.2600 | 4.3490 | 4.2050 | 4.3000 | 4.3000 | 42,500 |
| Apr 24, 2024 | 4.1500 | 4.3100 | 4.1000 | 4.2800 | 4.2800 | 55,600 |
| Apr 23, 2024 | 3.8400 | 4.1600 | 3.8400 | 4.1600 | 4.1600 | 42,800 |
| Apr 22, 2024 | 3.8500 | 3.9400 | 3.6600 | 3.8600 | 3.8600 | 116,600 |
| Apr 19, 2024 | 4.0000 | 4.1400 | 3.8700 | 3.9300 | 3.9300 | 87,900 |
| Apr 18, 2024 | 4.0000 | 4.2100 | 3.8600 | 4.0000 | 4.0000 | 92,600 |
| Apr 17, 2024 | 4.1700 | 4.3200 | 3.9700 | 4.0100 | 4.0100 | 92,700 |
| Apr 16, 2024 | 4.5200 | 4.5600 | 4.0950 | 4.1400 | 4.1400 | 131,000 |
| Apr 15, 2024 | 4.5100 | 4.6200 | 4.3600 | 4.5300 | 4.5300 | 70,000 |
| Apr 12, 2024 | 4.5600 | 4.6500 | 4.4000 | 4.5300 | 4.5300 | 87,300 |
| Apr 11, 2024 | 4.8700 | 4.9600 | 4.5700 | 4.6600 | 4.6600 | 83,000 |
| Apr 10, 2024 | 4.9000 | 4.9600 | 4.7200 | 4.7400 | 4.7400 | 37,600 |
| Apr 09, 2024 | 4.8000 | 5.0900 | 4.7310 | 4.9600 | 4.9600 | 56,100 |
| Apr 08, 2024 | 4.9200 | 4.9700 | 4.7800 | 4.8700 | 4.8700 | 42,900 |
| Apr 05, 2024 | 4.8600 | 4.9480 | 4.7530 | 4.8000 | 4.8000 | 39,400 |
| Apr 04, 2024 | 4.9100 | 5.1000 | 4.7100 | 4.8300 | 4.8300 | 104,200 |
| Apr 03, 2024 | 4.9500 | 5.1500 | 4.9100 | 4.9600 | 4.9600 | 50,500 |
| Apr 02, 2024 | 4.8000 | 5.1820 | 4.6800 | 5.1000 | 5.1000 | 129,300 |
| Apr 01, 2024 | 5.4700 | 5.4900 | 4.8300 | 4.9100 | 4.9100 | 161,300 |
| Mar 28, 2024 | 5.6800 | 5.7000 | 5.3400 | 5.3800 | 5.3800 | 98,900 |
| Mar 27, 2024 | 5.4800 | 5.7000 | 5.3100 | 5.6400 | 5.6400 | 174,300 |
| Mar 26, 2024 | 5.0100 | 5.7500 | 5.0100 | 5.4500 | 5.4500 | 415,700 |
| Mar 25, 2024 | 4.9400 | 5.1700 | 4.8600 | 5.0400 | 5.0400 | 104,000 |
| Mar 22, 2024 | 4.9000 | 5.0500 | 4.8500 | 5.0000 | 5.0000 | 56,900 |
| Mar 21, 2024 | 4.8900 | 5.0300 | 4.7700 | 4.8500 | 4.8500 | 95,500 |
| Mar 20, 2024 | 4.9100 | 5.1400 | 4.8800 | 5.0000 | 5.0000 | 144,000 |
| Mar 19, 2024 | 5.0000 | 5.1400 | 4.8900 | 4.8900 | 4.8900 | 114,400 |
| Mar 18, 2024 | 4.6800 | 5.0950 | 4.5600 | 4.9300 | 4.9300 | 103,100 |
| Mar 15, 2024 | 4.8900 | 4.8900 | 4.5300 | 4.6500 | 4.6500 | 140,400 |
| Mar 14, 2024 | 4.9900 | 5.0300 | 4.4000 | 4.6600 | 4.6600 | 373,200 |
| Mar 13, 2024 | 4.9500 | 4.9500 | 4.8200 | 4.8400 | 4.8400 | 155,300 |
| Mar 12, 2024 | 4.7000 | 4.8800 | 4.6900 | 4.8600 | 4.8600 | 74,100 |
| Mar 11, 2024 | 4.6900 | 4.8900 | 4.6200 | 4.6600 | 4.6600 | 87,200 |
| Mar 08, 2024 | 4.8000 | 4.8100 | 4.6100 | 4.6900 | 4.6900 | 43,600 |
| Mar 07, 2024 | 4.4700 | 4.8000 | 4.4700 | 4.7600 | 4.7600 | 93,900 |
| Mar 06, 2024 | 4.6500 | 4.6500 | 4.3110 | 4.5700 | 4.5700 | 85,800 |
| Mar 05, 2024 | 4.5000 | 4.6000 | 4.3900 | 4.5400 | 4.5400 | 72,000 |
| Mar 04, 2024 | 4.7000 | 4.7450 | 4.3130 | 4.6000 | 4.6000 | 258,000 |
| Mar 01, 2024 | 4.5500 | 4.7200 | 4.5500 | 4.6600 | 4.6600 | 109,000 |
| Feb 29, 2024 | 4.5100 | 4.6900 | 4.5100 | 4.6800 | 4.6800 | 54,600 |
| Feb 28, 2024 | 4.5700 | 4.6800 | 4.5000 | 4.5600 | 4.5600 | 90,600 |
| Feb 27, 2024 | 4.5700 | 4.6500 | 4.5200 | 4.5800 | 4.5800 | 69,000 |
| Feb 26, 2024 | 4.6900 | 4.7000 | 4.5000 | 4.6500 | 4.6500 | 96,400 |
| Feb 23, 2024 | 4.5000 | 4.7600 | 4.5000 | 4.5900 | 4.5900 | 53,400 |
| Feb 22, 2024 | 4.7500 | 4.7800 | 4.5100 | 4.5100 | 4.5100 | 82,900 |
| Feb 21, 2024 | 4.7000 | 4.7700 | 4.6000 | 4.7500 | 4.7500 | 85,300 |
| Feb 20, 2024 | 4.6000 | 4.7630 | 4.5500 | 4.6200 | 4.6200 | 85,900 |
| Feb 16, 2024 | 4.7100 | 4.8500 | 4.5500 | 4.6500 | 4.6500 | 148,300 |
| Feb 15, 2024 | 4.9000 | 4.9300 | 4.7000 | 4.7400 | 4.7400 | 230,600 |
| Feb 14, 2024 | 4.8000 | 4.9000 | 4.7300 | 4.7500 | 4.7500 | 103,600 |
| Feb 13, 2024 | 4.8100 | 4.8900 | 4.6600 | 4.7500 | 4.7500 | 83,700 |
| Feb 12, 2024 | 4.6400 | 4.9400 | 4.6220 | 4.7700 | 4.7700 | 103,800 |
| Feb 09, 2024 | 4.4700 | 4.6500 | 4.3600 | 4.6200 | 4.6200 | 94,700 |
| Feb 08, 2024 | 4.5000 | 4.6700 | 4.4000 | 4.5700 | 4.5700 | 152,300 |
| Feb 07, 2024 | 4.8200 | 4.8300 | 4.5200 | 4.5700 | 4.5700 | 244,700 |
| Feb 06, 2024 | 4.9200 | 4.9200 | 4.7300 | 4.8700 | 4.8700 | 115,000 |
| Feb 05, 2024 | 4.8500 | 4.9300 | 4.7100 | 4.9000 | 4.9000 | 175,100 |
| Feb 02, 2024 | 4.9600 | 5.0000 | 4.7300 | 4.8800 | 4.8800 | 93,200 |
| Feb 01, 2024 | 4.9600 | 5.0550 | 4.8500 | 4.8900 | 4.8900 | 165,800 |
| Jan 31, 2024 | 5.1000 | 5.1200 | 4.8230 | 4.9700 | 4.9700 | 232,000 |
| Jan 30, 2024 | 5.3400 | 5.5100 | 4.9300 | 5.0400 | 5.0400 | 302,300 |
| Jan 29, 2024 | 5.4000 | 5.4090 | 5.1600 | 5.2800 | 5.2800 | 98,000 |
| Jan 26, 2024 | 5.4300 | 5.8900 | 5.3100 | 5.3900 | 5.3900 | 188,800 |
| Jan 25, 2024 | 5.8100 | 6.2600 | 5.4000 | 5.4600 | 5.4600 | 245,800 |
| Jan 24, 2024 | 5.9700 | 6.1200 | 5.8500 | 6.0500 | 6.0500 | 317,200 |
| Jan 23, 2024 | 6.2600 | 6.8200 | 5.5300 | 6.3200 | 6.3200 | 806,900 |
| Jan 22, 2024 | 5.0700 | 6.6700 | 5.0700 | 6.3400 | 6.3400 | 1,272,700 |
| Jan 19, 2024 | 5.2700 | 5.2700 | 4.9700 | 5.0900 | 5.0900 | 122,900 |
| Jan 18, 2024 | 5.1700 | 5.2800 | 5.0970 | 5.1500 | 5.1500 | 155,800 |
| Jan 17, 2024 | 5.3700 | 5.5400 | 4.9100 | 5.0100 | 5.0100 | 514,100 |
| Jan 16, 2024 | 5.0100 | 5.7200 | 5.0100 | 5.4200 | 5.4200 | 793,200 |
| Jan 12, 2024 | 4.9200 | 5.1200 | 4.9200 | 5.1100 | 5.1100 | 116,400 |
| Jan 11, 2024 | 5.0200 | 5.1900 | 4.8500 | 4.9700 | 4.9700 | 159,300 |
| Jan 10, 2024 | 5.0900 | 5.2000 | 5.0500 | 5.1200 | 5.1200 | 57,200 |
| Jan 09, 2024 | 5.1200 | 5.2500 | 5.0000 | 5.0900 | 5.0900 | 57,600 |
| Jan 08, 2024 | 4.9400 | 5.1100 | 4.7940 | 5.0300 | 5.0300 | 124,600 |
| Jan 05, 2024 | 5.0000 | 5.1200 | 4.9110 | 5.0300 | 5.0300 | 74,200 |
| Jan 04, 2024 | 5.0000 | 5.1900 | 4.9100 | 4.9100 | 4.9100 | 55,200 |
| Jan 03, 2024 | 5.0000 | 5.1100 | 4.8700 | 5.0600 | 5.0600 | 71,900 |
| Jan 02, 2024 | 5.1200 | 5.1200 | 4.8500 | 5.0700 | 5.0700 | 103,500 |
| Dec 29, 2023 | 5.4900 | 5.5000 | 5.1500 | 5.2400 | 5.2400 | 109,200 |
| Dec 28, 2023 | 5.6800 | 5.6800 | 5.3000 | 5.3800 | 5.3800 | 96,500 |
| Dec 27, 2023 | 5.6000 | 5.7500 | 5.5300 | 5.6700 | 5.6700 | 71,400 |
| Dec 26, 2023 | 5.6800 | 5.6800 | 5.3800 | 5.5900 | 5.5900 | 71,400 |
| Dec 22, 2023 | 5.4400 | 5.7600 | 5.4390 | 5.5700 | 5.5700 | 103,100 |
| Dec 21, 2023 | 5.3700 | 5.5500 | 5.3180 | 5.4100 | 5.4100 | 63,600 |
| Dec 20, 2023 | 5.2100 | 5.9500 | 5.2000 | 5.4000 | 5.4000 | 160,400 |
| Dec 19, 2023 | 5.0600 | 5.3800 | 4.9000 | 5.3400 | 5.3400 | 272,200 |
| Dec 18, 2023 | 5.2200 | 5.3400 | 5.0700 | 5.1100 | 5.1100 | 77,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.