Dark

PSQH
PSQ Holdings, Inc.
stock NYSE

At Close

Jul 28, 2026 3:58:07 PM EDT

3.80USD+23.377%(+0.72)1,528,471

3.01Bid 4.29Ask 1.28Spread

Pre-market

Jul 24, 2026 8:00:30 AM EDT

3.37USD+0.928%(+0.03)0

After-hours

Jul 28, 2026 4:57:30 PM EDT

3.75USD-1.316%(-0.05)8,144

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	3.3600	4.5300	3.3600	3.8000	+23.377%	1,528,471	0.000%
2026-07-27	3.2800	3.3450	3.0300	3.0800	-7.784%	78,855	+23.377%
2026-07-24	3.4400	3.4453	3.3200	3.3400	-3.468%	16,717	+13.772%
2026-07-23	3.3500	3.6200	3.3500	3.4600	-0.288%	36,721	+9.827%
2026-07-22	3.5500	3.7700	3.4500	3.4700	-3.611%	55,557	+9.510%
2026-07-21	3.3200	3.6700	3.2814	3.6000	+8.108%	48,574	+5.556%
2026-07-20	3.0700	3.5900	3.0700	3.3300	+10.631%	58,876	+14.114%
2026-07-17	3.1200	3.2800	3.0100	3.0100	-6.522%	61,260	+26.246%
2026-07-16	3.8500	3.8500	3.2200	3.2200	-16.364%	63,753	+18.012%
2026-07-15	3.6100	3.8900	3.4500	3.8500	+5.769%	74,432	-1.299%
2026-07-14	4.7500	4.7500	3.4300	3.6400	-24.481%	227,975	+4.396%
2026-07-13	6.2782	6.3600	4.5800	4.8200	-21.242%	100,297	-21.162%
2026-07-10	5.4735	6.2625	5.4000	6.1200	-5.991%	45,845	-37.908%
2026-07-09	6.5850	6.7440	6.1500	6.5100	+3.506%	25,256	-41.628%
2026-07-08	6.3840	6.4485	6.2055	6.2895	-2.261%	11,269	-39.582%
2026-07-07	7.2000	7.2000	6.3900	6.4350	-2.278%	11,573	-40.948%
2026-07-06	6.3900	6.6525	6.3000	6.5850	+4.599%	6,692	-42.293%
2026-07-02	6.5250	7.0260	6.2355	6.2955	-7.494%	18,814	-39.639%
2026-07-01	6.6150	7.0350	6.0795	6.8055	+12.637%	25,691	-44.163%
2026-06-30	5.8215	6.0615	5.7960	6.0420	+0.675%	12,551	-37.107%
2026-06-29	5.7420	6.2685	5.7390	6.0015	+5.013%	14,291	-36.682%
2026-06-26	5.7150	6.0495	5.5680	5.7150	-1.474%	27,301	-33.508%
2026-06-25	5.9250	6.0885	5.5905	5.8005	-5.591%	28,412	-34.488%
2026-06-24	6.7650	6.8205	6.0030	6.1440	-8.182%	34,772	-38.151%
2026-06-23	6.6900	7.0470	6.6900	6.6915	-1.414%	8,886	-43.212%
2026-06-22	6.6900	7.1025	6.6900	6.7875	+1.457%	15,486	-44.015%
2026-06-18	7.0500	7.2735	6.6600	6.6900	-4.292%	32,529	-43.199%
2026-06-17	7.0500	7.3500	6.9750	6.9900	-2.876%	14,996	-45.637%
2026-06-16	7.3500	7.5000	7.1895	7.1970	-2.321%	13,696	-47.200%
2026-06-15	7.2450	7.5330	7.0680	7.3680	+2.483%	26,684	-48.426%
2026-06-12	7.2150	8.0550	7.0800	7.1895	-5.519%	25,313	-47.145%
2026-06-11	7.2390	7.7850	7.2090	7.6095	+4.383%	31,748	-50.062%
2026-06-10	7.4025	7.8285	7.2885	7.2900	-1.520%	16,344	-47.874%
2026-06-09	7.5000	7.6335	7.2000	7.4025	-2.103%	34,377	-48.666%
2026-06-08	7.8000	7.9500	7.3500	7.5615	-2.815%	24,795	-49.745%
2026-06-05	8.5950	8.6070	7.5090	7.7805	-8.243%	23,097	-51.160%
2026-06-04	8.3160	8.6295	8.2965	8.4795	+0.569%	15,568	-55.186%
2026-06-03	9.0000	9.0450	8.2680	8.4315	-8.378%	26,236	-54.931%
2026-06-02	9.0975	9.5595	9.0105	9.2025	-1.856%	15,052	-58.707%
2026-06-01	9.8475	10.0500	9.0195	9.3765	-4.419%	33,637	-59.473%
2026-05-29	9.6000	10.0500	9.1140	9.8100	+5.416%	28,019	-61.264%
2026-05-28	9.0000	9.5640	8.9400	9.3060	+5.313%	18,609	-59.166%
2026-05-27	8.7150	9.1050	8.6370	8.8365	-2.094%	11,746	-56.997%
2026-05-26	9.6000	9.6000	8.7930	9.0255	+1.793%	16,162	-57.897%
2026-05-22	9.5250	9.5250	8.8665	8.8665	-4.492%	13,732	-57.142%
2026-05-21	8.7615	9.4860	8.7075	9.2835	+2.773%	13,267	-59.067%
2026-05-20	8.2500	9.1710	8.2500	9.0330	+8.740%	17,936	-57.932%
2026-05-19	8.5680	8.8050	8.2515	8.3070	-2.842%	10,532	-54.255%
2026-05-18	9.0000	9.0000	8.2890	8.5500	-5.047%	38,791	-55.556%
2026-05-15	9.0000	9.3345	8.7870	9.0045	-3.875%	41,591	-57.799%
2026-05-14	9.3900	9.6015	8.7840	9.3675	-2.193%	32,014	-59.434%
2026-05-13	10.7700	11.0265	9.4680	9.5775	-11.442%	57,227	-60.324%
2026-05-12	11.2500	11.3325	10.5210	10.8150	-3.143%	17,540	-64.864%
2026-05-11	10.9500	11.3775	10.7580	11.1660	+5.156%	13,570	-65.968%
2026-05-08	11.2890	11.6970	10.2585	10.6185	-3.739%	35,568	-64.213%
2026-05-07	12.6000	12.6000	10.9500	11.0310	-10.535%	42,605	-65.552%
2026-05-06	12.6000	12.6000	11.9400	12.3300	-0.424%	19,931	-69.181%
2026-05-05	11.9700	12.7500	11.9700	12.3825	+2.508%	17,317	-69.312%
2026-05-04	11.8500	12.5400	11.2500	12.0795	+6.479%	32,024	-68.542%
2026-05-01	10.7145	11.4840	10.2000	11.3445	+12.044%	16,369	-66.504%
2026-04-30	10.5255	10.7175	10.1250	10.1250	+0.431%	12,242	-62.469%
2026-04-29	11.4000	11.4000	9.9750	10.0815	-3.669%	14,437	-62.307%
2026-04-28	10.8000	10.9470	10.3680	10.4655	-4.425%	12,974	-63.690%
2026-04-27	11.1000	11.4000	10.6545	10.9500	-0.355%	10,840	-65.297%
2026-04-24	11.1195	11.1825	10.6380	10.9890	+1.750%	7,522	-65.420%
2026-04-23	11.1060	11.7615	10.6485	10.8000	-5.512%	42,164	-64.815%
2026-04-22	9.8400	11.4600	9.8400	11.4300	+15.280%	30,825	-66.754%
2026-04-21	11.2350	11.2350	9.9060	9.9150	-7.682%	17,368	-61.674%
2026-04-20	10.5105	10.9485	10.2165	10.7400	-1.918%	14,684	-64.618%
2026-04-17	10.3350	11.0640	10.0110	10.9500	+12.986%	39,401	-65.297%
2026-04-16	9.9000	9.9750	9.4515	9.6915	-3.162%	18,631	-60.790%
2026-04-15	8.7000	10.1535	8.4915	10.0080	+17.073%	44,710	-62.030%
2026-04-14	8.2500	8.6700	7.8045	8.5485	+7.185%	28,995	-55.548%
2026-04-13	7.8000	8.2500	7.6500	7.9755	+2.034%	23,238	-52.354%
2026-04-10	7.6500	8.0670	7.5015	7.8165	+2.176%	15,606	-51.385%
2026-04-09	7.6200	7.9815	7.4340	7.6500	-2.299%	17,154	-50.327%
2026-04-08	7.4385	8.4540	7.4385	7.8300	+3.162%	34,916	-51.469%
2026-04-07	7.6500	7.8330	7.3500	7.5900	-0.354%	15,200	-49.934%
2026-04-06	7.3500	7.7550	7.3500	7.6170	+1.438%	28,978	-50.112%
2026-04-02	7.3500	7.8480	7.2345	7.5090	+1.789%	17,721	-49.394%
2026-04-01	8.0160	8.3985	7.3770	7.3770	-7.208%	23,192	-48.489%
2026-03-31	7.6500	8.2605	7.6500	7.9500	+4.208%	12,595	-52.201%
2026-03-30	7.6350	8.0835	7.5495	7.6290	-2.004%	12,658	-50.190%
2026-03-27	8.4975	8.5695	7.7850	7.7850	-8.385%	20,233	-51.188%
2026-03-26	9.0000	9.4470	8.4405	8.4975	-7.131%	26,345	-55.281%
2026-03-25	9.1395	9.6015	9.0120	9.1500	+1.836%	19,600	-58.470%
2026-03-24	9.9000	10.0710	8.9850	8.9850	-6.406%	24,521	-57.707%
2026-03-23	10.0500	10.6485	9.6000	9.6000	-3.177%	18,260	-60.417%
2026-03-20	10.6500	10.8015	9.8430	9.9150	-6.901%	22,122	-61.674%
2026-03-19	9.9000	11.2455	9.9000	10.6500	+5.498%	26,999	-64.319%
2026-03-18	11.0625	11.3820	10.0200	10.0950	-12.914%	82,501	-62.358%
2026-03-17	11.1750	12.7470	10.3785	11.5920	+20.318%	1,562,732	-67.219%
2026-03-16	9.0450	9.9960	9.0450	9.6345	+1.936%	18,337	-60.558%
2026-03-13	9.7500	10.0515	9.4515	9.4515	+2.589%	9,527	-59.795%
2026-03-12	9.5550	9.7500	9.2130	9.2130	-5.508%	6,610	-58.754%
2026-03-11	9.2760	10.4910	9.2760	9.7500	+4.334%	19,393	-61.026%
2026-03-10	9.2100	9.7800	9.2100	9.3450	-1.890%	19,595	-59.337%
2026-03-09	9.0000	9.7575	8.8605	9.5250	+4.098%	20,246	-60.105%
2026-03-06	9.6000	9.6000	9.1500	9.1500	-6.312%	9,849	-58.470%
2026-03-05	9.7170	9.9390	9.3840	9.7665	+1.323%	11,770	-61.091%
2026-03-04	9.8100	10.0815	9.3465	9.6390	+5.344%	12,316	-60.577%
2026-03-03	9.2940	9.6000	9.0000	9.1500	-3.175%	13,654	-58.470%
2026-03-02	9.5175	9.7470	9.1590	9.4500	-4.906%	21,463	-59.788%
2026-02-27	10.5000	10.6125	9.6390	9.9375	-4.470%	12,346	-61.761%
2026-02-26	10.3350	10.5615	9.9720	10.4025	+4.933%	17,359	-63.470%
2026-02-25	10.3500	10.3500	9.7950	9.9135	+2.038%	18,025	-61.668%
2026-02-24	9.9705	10.3500	9.6330	9.7155	-2.879%	32,921	-60.887%
2026-02-23	10.6500	10.7985	9.9105	10.0035	-7.734%	32,519	-62.013%
2026-02-20	11.3850	11.4045	10.7295	10.8420	-2.967%	26,454	-64.951%
2026-02-19	11.8110	11.8215	11.1645	11.1735	-6.853%	18,686	-65.991%
2026-02-18	11.2545	12.4635	11.2545	11.9955	+3.134%	32,671	-68.321%
2026-02-17	11.4000	11.9610	10.9545	11.6310	+3.153%	24,527	-67.329%
2026-02-13	10.8885	12.0000	10.8000	11.2755	+6.776%	24,568	-66.299%
2026-02-12	11.3865	11.4570	10.5000	10.5600	-5.249%	18,779	-64.015%
2026-02-11	12.0000	12.0000	10.8915	11.1450	-2.185%	20,741	-65.904%
2026-02-10	11.2500	12.0735	11.2500	11.3940	-0.576%	19,747	-66.649%
2026-02-09	11.5500	11.9985	11.0400	11.4600	-3.352%	29,350	-66.841%
2026-02-06	10.5000	12.1485	10.3050	11.8575	+21.615%	69,870	-67.953%
2026-02-05	10.6590	10.6590	9.3075	9.7500	-5.933%	72,032	-61.026%
2026-02-04	11.4660	11.4660	10.3500	10.3650	-9.079%	32,632	-63.338%
2026-02-03	12.0000	12.1440	10.6515	11.4000	-3.797%	50,473	-66.667%
2026-02-02	12.5790	12.5850	11.6550	11.8500	-2.191%	36,472	-67.932%
2026-01-30	13.2000	13.2000	12.0255	12.1155	-8.070%	55,793	-68.635%
2026-01-29	13.6500	13.6920	12.5685	13.1790	-4.396%	76,824	-71.166%
2026-01-28	14.2500	14.2500	13.3500	13.7850	-4.271%	49,412	-72.434%
2026-01-27	14.1000	14.4000	13.8450	14.4000	-0.498%	51,304	-73.611%
2026-01-26	14.7000	15.4500	14.1000	14.4720	-8.981%	128,142	-73.742%
2026-01-23	16.3500	17.1000	15.1500	15.9000	-3.636%	199,315	-76.101%
2026-01-22	19.5000	19.9500	15.6000	16.5000	+7.843%	3,640,028	-76.970%
2026-01-21	15.7500	15.8250	15.1500	15.3000	0.000%	19,163	-75.163%
2026-01-20	15.1500	15.9000	15.1500	15.3000	-1.923%	28,223	-75.163%
2026-01-16	16.2000	16.2750	15.6000	15.6000	-0.952%	20,277	-75.641%
2026-01-15	16.2000	16.7250	15.7500	15.7500	-2.778%	21,127	-75.873%
2026-01-14	16.0500	16.7565	16.0500	16.2000	0.000%	14,171	-76.543%
2026-01-13	17.1000	17.1000	16.2000	16.2000	-2.703%	20,493	-76.543%
2026-01-12	16.5000	17.4000	16.5000	16.6500	0.000%	22,502	-77.177%
2026-01-09	17.1000	17.6250	16.5000	16.6500	-2.632%	33,014	-77.177%
2026-01-08	17.7000	18.4785	17.1000	17.1000	-3.390%	23,546	-77.778%
2026-01-07	17.4000	20.0340	17.4000	17.7000	+5.357%	120,131	-78.531%
2026-01-06	16.3500	17.1000	16.3500	16.8000	+2.752%	18,251	-77.381%
2026-01-05	16.3500	17.4000	16.0500	16.3500	+1.869%	34,087	-76.758%
2026-01-02	16.2000	16.5750	15.7500	16.0500	+3.883%	21,736	-76.324%
2025-12-31	15.3000	16.8000	15.0000	15.4500	+0.980%	71,263	-75.405%
2025-12-30	15.6000	16.2000	15.3000	15.3000	-2.857%	40,761	-75.163%
2025-12-29	15.9000	16.8000	15.4500	15.7500	-3.670%	26,912	-75.873%
2025-12-26	16.8000	16.9500	16.2000	16.3500	-2.679%	14,859	-76.758%
2025-12-24	16.2000	16.9500	15.9750	16.8000	+3.704%	18,235	-77.381%
2025-12-23	16.2000	18.2250	16.0500	16.2000	+2.857%	90,766	-76.543%
2025-12-22	15.3000	17.7000	15.0000	15.7500	+2.941%	68,917	-75.873%
2025-12-19	16.2000	16.3500	15.3000	15.3000	-3.774%	30,263	-75.163%
2025-12-18	14.2590	16.5000	13.8000	15.9000	-10.169%	109,113	-76.101%
2025-12-17	18.9000	19.7985	17.7000	17.7000	-8.527%	49,060	-78.531%
2025-12-16	19.6500	19.9500	19.0500	19.3500	-0.769%	22,035	-80.362%
2025-12-15	20.8500	21.6000	19.2750	19.5000	-6.475%	33,823	-80.513%
2025-12-12	21.0000	21.4500	20.5500	20.8500	-0.714%	23,887	-81.775%
2025-12-11	21.3000	21.9000	20.8500	21.0000	-2.778%	23,232	-81.905%
2025-12-10	20.5500	22.3500	20.4000	21.6000	+6.667%	41,353	-82.407%
2025-12-09	20.7000	21.1500	20.1750	20.2500	-2.878%	22,987	-81.235%
2025-12-08	21.6000	21.9000	20.5500	20.8500	-4.795%	38,451	-81.775%
2025-12-05	22.3500	22.3500	21.0000	21.9000	-1.351%	41,001	-82.648%
2025-12-04	21.4500	22.3500	20.7015	22.2000	+4.225%	22,554	-82.883%
2025-12-03	20.2500	21.6000	19.1250	21.3000	+9.231%	40,981	-82.160%
2025-12-02	19.0500	20.4000	19.0410	19.5000	+4.000%	43,061	-80.513%
2025-12-01	19.3500	19.5000	18.7500	18.7500	-3.846%	42,193	-79.733%
2025-11-28	19.3500	20.1750	19.3500	19.5000	+1.563%	20,160	-80.513%
2025-11-26	19.3500	19.4985	18.4500	19.2000	0.000%	47,146	-80.208%
2025-11-25	19.9500	19.9500	18.6015	19.2000	-3.759%	52,963	-80.208%
2025-11-24	19.5000	20.0925	18.9000	19.9500	+2.308%	40,006	-80.952%
2025-11-21	19.0500	19.9500	18.4500	19.5000	0.000%	56,722	-80.513%
2025-11-20	21.7500	22.2195	19.5000	19.5000	-7.801%	64,121	-80.513%
2025-11-19	22.2000	22.6995	20.7000	21.1500	-4.730%	32,240	-82.033%
2025-11-18	22.0500	23.1750	21.7500	22.2000	-0.671%	31,968	-82.883%
2025-11-17	23.8500	23.8500	21.3000	22.3500	-5.696%	92,848	-82.998%
2025-11-14	24.0000	24.7500	23.5500	23.7000	-4.819%	44,046	-83.966%
2025-11-13	26.4000	27.0000	23.8500	24.9000	-6.215%	70,259	-84.739%
2025-11-12	27.4500	27.6000	26.1000	26.5500	-1.667%	25,831	-85.687%
2025-11-11	27.7500	27.9000	26.5500	27.0000	-2.174%	23,224	-85.926%
2025-11-10	28.5000	29.2500	27.3000	27.6000	+2.222%	39,443	-86.232%
2025-11-07	26.2500	27.3000	25.0500	27.0000	+2.857%	44,915	-85.926%
2025-11-06	27.0750	28.3500	26.2500	26.2500	-9.794%	95,286	-85.524%
2025-11-05	28.8000	29.5500	28.3500	29.1000	+2.105%	46,014	-86.942%
2025-11-04	29.8500	29.8500	28.5000	28.5000	-5.473%	31,665	-86.667%
2025-11-03	30.7500	31.2000	29.7750	30.1500	-1.951%	24,022	-87.396%
2025-10-31	30.6000	31.0500	29.8500	30.7500	+2.500%	21,386	-87.642%
2025-10-30	30.6000	30.7500	29.8500	30.0000	-3.382%	44,959	-87.333%
2025-10-29	32.1000	32.2500	30.4500	31.0500	-2.358%	41,248	-87.762%
2025-10-28	33.6000	33.7500	31.8000	31.8000	-5.357%	41,896	-88.050%
2025-10-27	33.6000	35.1000	33.3000	33.6000	+2.752%	59,097	-88.690%
2025-10-24	32.4000	34.0500	31.9500	32.7000	+3.810%	82,307	-88.379%
2025-10-23	31.6500	32.3250	30.4500	31.5000	+0.478%	93,769	-87.937%
2025-10-22	29.5500	32.6685	29.2500	31.3500	+7.179%	140,842	-87.879%
2025-10-21	30.3000	30.7275	29.2500	29.2500	-3.941%	47,466	-87.009%
2025-10-20	30.6000	31.4250	30.3000	30.4500	0.000%	37,167	-87.521%
2025-10-17	30.4500	31.5000	29.8500	30.4500	-1.456%	53,851	-87.521%
2025-10-16	33.1500	33.4500	30.5250	30.9000	-5.505%	50,137	-87.702%
2025-10-15	35.8500	35.8770	32.4000	32.7000	-6.438%	67,551	-88.379%
2025-10-14	33.7500	37.5000	32.5500	34.9500	-2.510%	131,252	-89.127%
2025-10-13	29.8500	35.8500	29.7600	35.8500	+20.101%	187,662	-89.400%
2025-10-10	32.7000	33.0000	29.7000	29.8500	-8.295%	90,017	-87.270%
2025-10-09	31.8000	33.1500	31.0500	32.5500	+2.358%	64,086	-88.326%
2025-10-08	32.8500	33.2250	31.5000	31.8000	-3.196%	52,136	-88.050%
2025-10-07	34.3500	34.4910	31.7250	32.8500	-6.410%	122,410	-88.432%
2025-10-06	29.5500	35.5500	28.5000	35.1000	+21.244%	401,675	-89.174%
2025-10-03	29.1000	30.6000	28.5750	28.9500	+0.521%	67,846	-86.874%
2025-10-02	28.2000	28.8000	28.0635	28.8000	+2.128%	32,694	-86.806%
2025-10-01	28.6500	29.4000	27.5250	28.2000	-1.571%	50,217	-86.525%
2025-09-30	29.4000	29.5500	27.9000	28.6500	-3.046%	64,916	-86.736%
2025-09-29	30.4500	30.6000	29.2500	29.5500	-2.475%	66,344	-87.140%
2025-09-26	30.0000	31.0500	27.7500	30.3000	-4.717%	175,312	-87.459%
2025-09-25	40.5000	40.7085	30.9000	31.8000	-25.088%	557,846	-88.050%
2025-09-24	39.3000	42.6000	37.7550	42.4500	+17.427%	274,691	-91.048%
2025-09-23	35.5500	40.4250	35.2500	36.1500	+2.553%	215,899	-89.488%
2025-09-22	36.0000	36.6750	33.4500	35.2500	+2.620%	95,193	-89.220%
2025-09-19	32.8500	35.7810	32.3250	34.3500	+5.530%	124,170	-88.937%
2025-09-18	31.6500	33.1500	31.5600	32.5500	+3.828%	55,919	-88.326%
2025-09-17	29.5500	32.4000	29.4000	31.3500	+4.500%	103,245	-87.879%
2025-09-16	30.3000	30.3000	29.2500	30.0000	-0.990%	61,173	-87.333%
2025-09-15	29.4000	32.4000	29.4000	30.3000	+3.061%	106,725	-87.459%
2025-09-12	29.4000	30.3000	28.6500	29.4000	-1.010%	59,713	-87.075%
2025-09-11	30.0000	32.1000	29.4000	29.7000	+0.508%	121,010	-87.205%
2025-09-10	28.8000	30.4290	27.3750	29.5500	+11.932%	224,662	-87.140%
2025-09-09	25.2000	26.6865	24.7500	26.4000	+3.529%	73,552	-85.606%
2025-09-08	24.0000	25.5000	23.7000	25.5000	+5.590%	45,180	-85.098%
2025-09-05	24.4500	24.9000	23.7000	24.1500	-3.012%	56,129	-84.265%
2025-09-04	24.6000	25.0500	24.3000	24.9000	+0.606%	24,716	-84.739%
2025-09-03	24.4500	26.4000	23.8650	24.7500	+2.484%	67,223	-84.646%
2025-09-02	24.6000	24.6615	23.7000	24.1500	-3.012%	42,590	-84.265%
2025-08-29	24.7500	25.5000	24.6750	24.9000	0.000%	32,038	-84.739%
2025-08-28	25.3500	25.3500	24.7500	24.9000	0.000%	22,072	-84.739%
2025-08-27	25.9500	26.2365	24.9000	24.9000	-5.143%	37,283	-84.739%
2025-08-26	25.5000	26.5500	25.0500	26.2500	+2.941%	51,704	-85.524%
2025-08-25	25.0500	26.4000	24.6000	25.5000	+3.030%	50,879	-85.098%
2025-08-22	25.2000	25.5000	23.5500	24.7500	-1.786%	113,100	-84.646%
2025-08-21	25.8000	26.0070	24.5250	25.2000	-1.754%	64,996	-84.921%
2025-08-20	31.0500	32.4000	24.9000	25.6500	-20.833%	209,320	-85.185%
2025-08-19	27.0000	32.8500	24.6000	32.4000	+18.033%	362,578	-88.272%
2025-08-18	24.0000	27.7500	23.8500	27.4500	+17.308%	103,221	-86.157%
2025-08-15	24.9000	24.9000	23.2500	23.4000	-4.878%	71,484	-83.761%
2025-08-14	25.5000	25.6500	24.1500	24.6000	-2.959%	29,019	-84.553%
2025-08-13	26.1000	26.1000	24.0000	25.3500	-14.646%	179,813	-85.010%
2025-08-12	29.7000	30.3000	29.2500	29.7000	+1.020%	81,551	-87.205%
2025-08-11	30.0000	30.3000	29.0250	29.4000	-1.508%	42,553	-87.075%
2025-08-08	30.3000	30.5250	29.4000	29.8500	-0.500%	23,421	-87.270%
2025-08-07	30.9000	31.0500	29.4000	30.0000	-1.961%	33,989	-87.333%
2025-08-06	30.9000	30.9000	29.5530	30.6000	-1.449%	39,520	-87.582%
2025-08-05	31.3500	31.6500	30.2250	31.0500	-0.957%	38,698	-87.762%
2025-08-04	30.3000	31.6500	29.7015	31.3500	+6.091%	31,961	-87.879%
2025-08-01	30.0000	30.4500	28.9500	29.5500	-3.431%	41,118	-87.140%
2025-07-31	31.5000	31.5000	30.0015	30.6000	-2.392%	33,987	-87.582%
2025-07-30	30.4500	34.0500	30.1500	31.3500	+5.556%	94,152	-87.879%
2025-07-29	32.5500	32.7000	29.5500	29.7000	-9.174%	71,301	-87.205%
2025-07-28	33.4500	34.7970	32.7000	32.7000	-2.679%	45,610	-88.379%
2025-07-25	33.1500	33.7650	32.4750	33.6000	+0.448%	25,779	-88.690%
2025-07-24	33.6000	34.4505	33.0000	33.4500	-0.889%	42,171	-88.640%
2025-07-23	34.0500	35.4000	33.3000	33.7500	0.000%	36,899	-88.741%
2025-07-22	34.3500	34.5750	33.0015	33.7500	-1.747%	54,207	-88.741%
2025-07-21	36.9000	38.7000	34.1250	34.3500	-4.979%	73,993	-88.937%
2025-07-18	36.3000	36.9000	35.2530	36.1500	+0.837%	21,452	-89.488%
2025-07-17	36.1500	37.0500	34.9500	35.8500	-0.830%	48,337	-89.400%
2025-07-16	37.8000	37.8750	35.1000	36.1500	-3.213%	62,731	-89.488%
2025-07-15	39.0000	39.0000	36.7500	37.3500	-0.400%	51,865	-89.826%
2025-07-14	34.5000	39.4500	33.9000	37.5000	+8.225%	109,200	-89.867%
2025-07-11	34.5000	35.1000	33.6000	34.6500	-0.431%	26,657	-89.033%
2025-07-10	33.9000	35.2380	33.6000	34.8000	+3.111%	22,201	-89.080%
2025-07-09	33.7500	33.9990	32.2515	33.7500	+0.897%	35,906	-88.741%
2025-07-08	32.1000	34.4250	32.1000	33.4500	+4.695%	31,459	-88.640%
2025-07-07	31.8000	32.1780	31.0500	31.9500	-0.467%	15,455	-88.106%
2025-07-03	32.7000	33.4500	32.1000	32.1000	-1.382%	15,215	-88.162%
2025-07-02	32.1000	33.0000	31.9500	32.5500	+1.402%	17,450	-88.326%
2025-07-01	30.4500	33.0000	30.1515	32.1000	+4.390%	35,718	-88.162%
2025-06-30	31.5000	31.9500	30.1500	30.7500	-0.485%	41,402	-87.642%
2025-06-27	30.7500	31.4880	29.7000	30.9000	+0.980%	38,554	-87.702%
2025-06-26	28.8000	31.2750	28.5990	30.6000	+6.806%	44,568	-87.582%
2025-06-25	29.4000	30.0000	28.2555	28.6500	-2.551%	26,622	-86.736%
2025-06-24	28.2000	29.8500	27.7500	29.4000	+5.946%	32,375	-87.075%
2025-06-23	28.6500	28.8000	26.4000	27.7500	-3.141%	53,056	-86.306%
2025-06-20	30.6000	30.6000	28.5000	28.6500	-5.911%	51,952	-86.736%
2025-06-18	31.2000	31.6500	30.1500	30.4500	-3.333%	29,889	-87.521%
2025-06-17	31.6500	32.3985	31.2000	31.5000	-1.408%	18,876	-87.937%
2025-06-16	32.2500	32.8500	31.5750	31.9500	+0.472%	29,028	-88.106%
2025-06-13	33.1500	33.5010	31.8000	31.8000	-5.778%	36,451	-88.050%
2025-06-12	34.9500	35.1750	33.6000	33.7500	-4.255%	26,567	-88.741%
2025-06-11	37.9500	37.9500	35.1015	35.2500	-5.242%	38,065	-89.220%
2025-06-10	38.7000	39.1065	36.9000	37.2000	-1.976%	24,469	-89.785%
2025-06-09	38.1000	39.3840	37.3500	37.9500	+1.200%	47,937	-89.987%
2025-06-06	35.1000	37.6500	33.7500	37.5000	+8.696%	55,794	-89.867%
2025-06-05	37.0500	37.0500	34.5000	34.5000	-6.122%	53,923	-88.986%
2025-06-04	34.6500	37.8000	34.6500	36.7500	+5.603%	93,987	-89.660%
2025-06-03	34.5000	36.4500	33.9000	34.8000	+1.310%	100,027	-89.080%
2025-06-02	32.5500	35.1000	31.3500	34.3500	+6.512%	92,537	-88.937%
2025-05-30	35.4000	35.4000	31.8150	32.2500	-9.283%	83,713	-88.217%
2025-05-29	36.0000	36.3000	33.3000	35.5500	+0.424%	91,470	-89.311%
2025-05-28	40.0500	40.4220	33.1500	35.4000	-14.182%	180,292	-89.266%
2025-05-27	30.0000	42.4500	29.7000	41.2500	+38.191%	546,849	-90.788%
2025-05-23	30.7500	31.6425	29.1000	29.8500	-6.132%	66,068	-87.270%
2025-05-22	30.9000	32.0250	29.4750	31.8000	+3.922%	56,242	-88.050%
2025-05-21	29.8500	31.2000	29.4750	30.6000	+5.155%	96,947	-87.582%
2025-05-20	29.7000	30.4500	28.8000	29.1000	-1.523%	32,164	-86.942%
2025-05-19	29.4000	30.9750	29.4000	29.5500	-1.500%	46,662	-87.140%
2025-05-16	29.1000	30.3000	28.9500	30.0000	+2.041%	42,503	-87.333%
2025-05-15	29.8500	30.4500	28.6500	29.4000	-1.508%	56,192	-87.075%
2025-05-14	32.1000	32.2500	29.4000	29.8500	-7.442%	69,637	-87.270%
2025-05-13	32.2500	33.4500	30.4500	32.2500	+2.381%	100,931	-88.217%
2025-05-12	32.4000	32.4000	28.5000	31.5000	+0.478%	104,292	-87.937%
2025-05-09	27.0000	34.4250	27.0000	31.3500	+7.732%	107,995	-87.879%
2025-05-08	27.1500	29.3250	26.8500	29.1000	+7.182%	81,276	-86.942%
2025-05-07	26.2500	27.3000	25.8000	27.1500	+4.624%	34,239	-86.004%
2025-05-06	25.9500	26.4000	25.6500	25.9500	-1.705%	43,440	-85.356%
2025-05-05	27.0000	27.4500	25.9500	26.4000	-3.825%	43,690	-85.606%
2025-05-02	27.4500	28.2000	26.7000	27.4500	+1.667%	44,325	-86.157%
2025-05-01	28.8000	28.8000	26.5500	27.0000	-3.743%	36,413	-85.926%
2025-04-30	27.3000	28.0500	26.4000	28.0500	+0.538%	36,868	-86.453%
2025-04-29	28.9500	29.3700	27.4500	27.9000	-2.105%	36,219	-86.380%
2025-04-28	30.3000	30.7500	27.0000	28.5000	-6.404%	69,894	-86.667%
2025-04-25	31.9500	31.9500	30.0000	30.4500	-3.333%	30,935	-87.521%
2025-04-24	30.0000	31.9500	28.9515	31.5000	+6.599%	62,230	-87.937%
2025-04-23	29.4000	31.6500	29.1750	29.5500	+4.787%	39,125	-87.140%
2025-04-22	28.0500	28.5000	27.0000	28.2000	+1.622%	24,259	-86.525%
2025-04-21	27.6000	28.5000	27.1500	27.7500	+0.543%	22,343	-86.306%
2025-04-17	27.6000	27.7500	26.5500	27.6000	+0.546%	22,347	-86.232%
2025-04-16	27.0000	27.7500	26.7000	27.4500	+1.105%	45,784	-86.157%
2025-04-15	26.1000	27.1500	25.9500	27.1500	+3.429%	25,078	-86.004%
2025-04-14	28.0500	28.0500	26.1000	26.2500	-3.315%	25,325	-85.524%
2025-04-11	27.6000	27.7500	26.1000	27.1500	0.000%	37,645	-86.004%
2025-04-10	28.6500	28.9485	26.5500	27.1500	-8.122%	30,912	-86.004%
2025-04-09	26.2500	30.1290	25.9500	29.5500	+11.932%	76,962	-87.140%
2025-04-08	29.2500	29.7000	26.0250	26.4000	-3.297%	54,019	-85.606%
2025-04-07	24.9000	28.0425	24.4515	27.3000	-0.546%	65,841	-86.081%
2025-04-04	27.7500	28.6500	27.0000	27.4500	-8.500%	62,682	-86.157%
2025-04-03	30.7500	31.3500	29.2500	30.0000	-8.257%	55,347	-87.333%
2025-04-02	31.0500	32.9250	30.9000	32.7000	-0.909%	56,676	-88.379%
2025-04-01	34.6500	35.2500	32.7750	33.0000	-3.930%	46,867	-88.485%
2025-03-31	33.9000	34.8000	33.0000	34.3500	-2.137%	44,941	-88.937%
2025-03-28	36.7500	37.6080	34.0500	35.1000	-5.263%	38,314	-89.174%
2025-03-27	36.4500	37.3500	35.7000	37.0500	-0.403%	23,505	-89.744%
2025-03-26	37.5000	38.3250	36.4500	37.2000	-0.800%	29,087	-89.785%
2025-03-25	40.8000	40.9500	37.5000	37.5000	-8.425%	34,276	-89.867%
2025-03-24	40.9500	41.6250	39.9750	40.9500	+2.632%	35,303	-90.720%
2025-03-21	39.6000	40.8000	38.7000	39.9000	-1.845%	48,645	-90.476%
2025-03-20	40.3500	42.1500	39.1515	40.6500	-1.095%	24,963	-90.652%
2025-03-19	42.1500	43.2000	41.1000	41.1000	-3.860%	31,196	-90.754%
2025-03-18	41.4000	43.2000	40.0500	42.7500	+2.518%	28,356	-91.111%
2025-03-17	40.3500	42.9000	39.9000	41.7000	+4.906%	54,360	-90.887%
2025-03-14	34.9500	40.0500	33.3000	39.7500	+12.288%	72,252	-90.440%
2025-03-13	37.6500	38.4000	35.3250	35.4000	-5.976%	51,653	-89.266%
2025-03-12	38.2500	38.8500	37.0500	37.6500	+0.803%	31,003	-89.907%
2025-03-11	36.9000	37.6500	34.6515	37.3500	+1.220%	45,389	-89.826%
2025-03-10	40.0500	40.4910	36.1500	36.9000	-8.889%	46,805	-89.702%
2025-03-07	39.1500	41.3250	38.4750	40.5000	+3.448%	24,558	-90.617%
2025-03-06	40.0500	40.6500	38.7750	39.1500	-4.396%	21,425	-90.294%
2025-03-05	38.8500	42.0000	38.8500	40.9500	+6.226%	55,615	-90.720%
2025-03-04	37.8000	39.7500	36.7500	38.5500	0.000%	47,757	-90.143%
2025-03-03	39.9000	40.6500	37.9515	38.5500	-3.383%	41,658	-90.143%
2025-02-28	40.3500	40.9500	39.0000	39.9000	-2.206%	38,948	-90.476%
2025-02-27	42.0000	44.1000	40.5750	40.8000	-1.805%	78,539	-90.686%
2025-02-26	43.0500	43.5000	41.2500	41.5500	-3.484%	70,930	-90.854%
2025-02-25	45.6000	46.3485	42.3000	43.0500	-4.013%	71,416	-91.173%
2025-02-24	46.5000	46.8000	43.9500	44.8500	-3.548%	34,224	-91.527%
2025-02-21	48.4500	49.8000	46.0500	46.5000	-3.427%	59,784	-91.828%
2025-02-20	49.3500	49.3500	46.8000	48.1500	-3.021%	43,983	-92.108%
2025-02-19	50.2500	51.6000	48.9000	49.6500	-2.933%	75,338	-92.346%
2025-02-18	54.0000	54.3750	50.4000	51.1500	-6.319%	112,711	-92.571%
2025-02-14	57.7500	59.5500	54.0000	54.6000	-5.699%	89,053	-93.040%
2025-02-13	56.7000	59.4000	56.2500	57.9000	+2.387%	48,662	-93.437%
2025-02-12	56.1000	58.0500	54.1500	56.5500	-1.050%	57,825	-93.280%
2025-02-11	58.5000	60.1500	56.7000	57.1500	-2.806%	32,727	-93.351%
2025-02-10	60.0000	62.4000	58.3500	58.8000	+1.818%	50,218	-93.537%
2025-02-07	59.7000	61.5000	57.7500	57.7500	-2.532%	50,241	-93.420%
2025-02-06	58.2000	61.5060	55.6050	59.2500	+4.775%	72,737	-93.586%
2025-02-05	57.6000	58.2180	56.4000	56.5500	-1.050%	35,681	-93.280%

.dark-mode .s7V573{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s7V573{ color: #333333; background-color: white; border: 2px solid #333333; }PSQHPSQ Holdings, Inc.stock NYSE

PSQH
PSQ Holdings, Inc.
stock NYSE