5 DAY PERFORMANCE
-84.26%
1 MONTH PERFORMANCE
-90.14%
3 MONTH PERFORMANCE
-94.73%
6 MONTH PERFORMANCE
-94.52%
YEAR-TO-DATE PERFORMANCE
-95.79%
1 YEAR PERFORMANCE
-97.88%
PSQ Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.21 | $4.25 (0.95%) | $4.52 | $4.06 | 28.27 K | $15.47 M |
| 08/05/2026 | $4.76 | $4.15 (-12.82%) | $4.77 | $4.12 | 55.71 K | $15.11 M |
| 08/04/2026 | $4.44 | $4.80 (8.11%) | $4.88 | $4.32 | 101.78 K | $17.47 M |
| 08/03/2026 | $4.28 | $4.40 (2.8%) | $4.61 | $4.14 | 37.70 K | $16.02 M |
| 07/31/2026 | $4.09 | $4.13 (0.98%) | $4.24 | $3.85 | 80.30 K | $15.03 M |
| 07/30/2026 | $3.92 | $4.15 (5.87%) | $5.05 | $3.87 | 319.88 K | $15.11 M |
| 07/29/2026 | $3.35 | $3.70 (10.45%) | $3.84 | $3.23 | 154.13 K | $13.47 M |
| 07/28/2026 | $3.02 | $3.70 (22.52%) | $4.77 | $2.95 | 1.58 M | $13.47 M |
| 07/27/2026 | $3.28 | $3.08 (-6.1%) | $3.35 | $3.03 | 78.85 K | $11.21 M |
| 07/24/2026 | $3.44 | $3.34 (-2.91%) | $3.45 | $3.32 | 16.72 K | $12.03 M |
| 07/23/2026 | $3.35 | $3.46 (3.28%) | $3.62 | $3.35 | 36.72 K | $12.46 M |
| 07/22/2026 | $3.55 | $3.47 (-2.25%) | $3.77 | $3.45 | 55.56 K | $12.50 M |
| 07/21/2026 | $3.32 | $3.60 (8.43%) | $3.67 | $3.28 | 48.57 K | $12.97 M |
| 07/20/2026 | $3.07 | $3.33 (8.47%) | $3.59 | $3.07 | 58.90 K | $11.99 M |
| 07/17/2026 | $3.12 | $3.01 (-3.53%) | $3.28 | $3.01 | 61.30 K | $10.84 M |
| 07/16/2026 | $3.85 | $3.22 (-16.36%) | $3.85 | $3.22 | 63.80 K | $11.60 M |
| 07/15/2026 | $3.61 | $3.85 (6.65%) | $3.89 | $3.45 | 74.43 K | $13.87 M |
| 07/14/2026 | $4.75 | $3.64 (-23.37%) | $4.75 | $3.43 | 228.00 K | $13.11 M |
| 07/13/2026 | $6.28 | $4.82 (-23.25%) | $6.36 | $4.58 | 100.30 K | $17.36 M |
| 07/10/2026 | $5.47 | $6.12 (11.88%) | $6.26 | $5.40 | 45.85 K | $22.04 M |
| 07/09/2026 | $6.59 | $6.51 (-1.21%) | $6.74 | $6.15 | 25.26 K | $23.45 M |
| 07/08/2026 | $6.38 | $6.29 (-1.41%) | $6.45 | $6.21 | 11.27 K | $22.66 M |
| 07/07/2026 | $7.20 | $6.44 (-10.56%) | $7.20 | $6.39 | 11.57 K | $23.20 M |
| 07/06/2026 | $6.39 | $6.59 (3.13%) | $6.65 | $6.30 | 6.69 K | $23.74 M |
| 07/02/2026 | $6.53 | $6.30 (-3.52%) | $7.03 | $6.24 | 18.81 K | $22.69 M |
| 07/01/2026 | $6.62 | $6.81 (2.87%) | $7.03 | $6.08 | 25.69 K | $24.53 M |
| 06/30/2026 | $5.82 | $6.04 (3.78%) | $6.06 | $5.80 | 12.55 K | $21.76 M |
| 06/29/2026 | $5.74 | $6.00 (4.53%) | $6.27 | $5.74 | 14.29 K | $21.61 M |
| 06/26/2026 | $5.72 | $5.72 (0%) | $6.05 | $5.57 | 27.30 K | $20.60 M |
| 06/25/2026 | $5.93 | $5.80 (-2.19%) | $6.09 | $5.59 | 28.41 K | $20.89 M |
| 06/24/2026 | $6.77 | $6.14 (-9.31%) | $6.82 | $6.00 | 34.77 K | $22.12 M |
| 06/23/2026 | $6.69 | $6.69 (0%) | $7.05 | $6.69 | 8.89 K | $24.10 M |
| 06/22/2026 | $6.69 | $6.79 (1.49%) | $7.10 | $6.69 | 15.49 K | $24.46 M |
| 06/18/2026 | $7.05 | $6.69 (-5.11%) | $7.27 | $6.66 | 32.53 K | $24.10 M |
| 06/17/2026 | $7.05 | $6.99 (-0.85%) | $7.35 | $6.98 | 15.00 K | $25.18 M |
| 06/16/2026 | $7.35 | $7.20 (-2.04%) | $7.50 | $7.19 | 13.70 K | $25.93 M |
| 06/15/2026 | $7.25 | $7.37 (1.66%) | $7.53 | $7.07 | 26.68 K | $26.55 M |
| 06/12/2026 | $7.22 | $7.19 (-0.42%) | $8.06 | $7.08 | 25.31 K | $25.90 M |
| 06/11/2026 | $7.24 | $7.61 (5.11%) | $7.79 | $7.21 | 31.75 K | $27.41 M |
| 06/10/2026 | $7.40 | $7.29 (-1.49%) | $7.83 | $7.29 | 16.35 K | $26.26 M |
| 06/09/2026 | $7.50 | $7.40 (-1.33%) | $7.63 | $7.20 | 34.38 K | $26.65 M |
| 06/08/2026 | $7.80 | $7.56 (-3.08%) | $7.95 | $7.35 | 24.80 K | $27.23 M |
| 06/05/2026 | $8.59 | $7.78 (-9.43%) | $8.61 | $7.51 | 23.10 K | $28.02 M |
| 06/04/2026 | $8.32 | $8.48 (1.92%) | $8.63 | $8.30 | 15.57 K | $30.54 M |
| 06/03/2026 | $9.00 | $8.43 (-6.33%) | $9.05 | $8.27 | 26.24 K | $30.36 M |
| 06/02/2026 | $9.10 | $9.20 (1.1%) | $9.56 | $9.01 | 15.05 K | $33.14 M |
| 06/01/2026 | $9.85 | $9.38 (-4.77%) | $10.05 | $9.02 | 33.64 K | $33.79 M |
| 05/29/2026 | $9.60 | $9.81 (2.19%) | $10.05 | $9.11 | 28.02 K | $35.33 M |
| 05/28/2026 | $9.00 | $9.31 (3.44%) | $9.56 | $8.94 | 18.61 K | $33.53 M |
| 05/27/2026 | $8.72 | $8.84 (1.38%) | $9.11 | $8.64 | 11.75 K | $31.84 M |
| 05/26/2026 | $9.60 | $9.03 (-5.94%) | $9.60 | $8.79 | 16.16 K | $32.52 M |
| 05/22/2026 | $9.53 | $8.87 (-6.93%) | $9.53 | $8.87 | 13.73 K | $31.95 M |
| 05/21/2026 | $8.76 | $9.28 (5.94%) | $9.49 | $8.71 | 13.27 K | $33.43 M |
| 05/20/2026 | $8.25 | $9.03 (9.45%) | $9.17 | $8.25 | 17.94 K | $32.52 M |
| 05/19/2026 | $8.57 | $8.31 (-3.03%) | $8.81 | $8.25 | 10.53 K | $29.93 M |
| 05/18/2026 | $9.00 | $8.55 (-5%) | $9.00 | $8.29 | 38.79 K | $30.80 M |
| 05/15/2026 | $9.00 | $9.00 (0%) | $9.33 | $8.79 | 41.59 K | $32.42 M |
| 05/14/2026 | $9.39 | $9.37 (-0.21%) | $9.60 | $8.78 | 32.01 K | $33.75 M |
| 05/13/2026 | $10.77 | $9.58 (-11.05%) | $11.03 | $9.47 | 57.23 K | $34.51 M |
| 05/12/2026 | $11.25 | $10.82 (-3.82%) | $11.33 | $10.52 | 17.54 K | $38.97 M |
| 05/11/2026 | $10.95 | $11.17 (2.01%) | $11.38 | $10.76 | 13.57 K | $40.23 M |
| 05/08/2026 | $11.29 | $10.62 (-5.93%) | $11.70 | $10.26 | 35.57 K | $38.25 M |
| 05/07/2026 | $12.60 | $11.03 (-12.46%) | $12.60 | $10.95 | 42.61 K | $39.73 M |
| 05/06/2026 | $12.60 | $12.33 (-2.14%) | $12.60 | $11.94 | 19.93 K | $44.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
