5 DAY PERFORMANCE
+45.74%
1 MONTH PERFORMANCE
+9.96%
3 MONTH PERFORMANCE
+1.56%
6 MONTH PERFORMANCE
-39.81%
YEAR-TO-DATE PERFORMANCE
-36.89%
1 YEAR PERFORMANCE
-64.86%
PSQ Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.45 | $0.45 (1.46%) | $0.47 | $0.45 | 232.29 K | $24.45 M |
| 06/18/2026 | $0.47 | $0.45 (-5.11%) | $0.48 | $0.44 | 487.94 K | $24.10 M |
| 06/17/2026 | $0.47 | $0.47 (-0.85%) | $0.49 | $0.47 | 224.93 K | $25.18 M |
| 06/16/2026 | $0.49 | $0.48 (-2.08%) | $0.50 | $0.48 | 205.44 K | $25.92 M |
| 06/15/2026 | $0.48 | $0.49 (1.7%) | $0.50 | $0.47 | 400.26 K | $26.54 M |
| 06/12/2026 | $0.48 | $0.48 (-0.35%) | $0.54 | $0.47 | 379.70 K | $25.90 M |
| 06/11/2026 | $0.48 | $0.51 (5.12%) | $0.52 | $0.48 | 476.22 K | $27.41 M |
| 06/10/2026 | $0.49 | $0.49 (-1.52%) | $0.52 | $0.49 | 245.20 K | $26.26 M |
| 06/09/2026 | $0.50 | $0.49 (-1.3%) | $0.51 | $0.48 | 515.70 K | $26.66 M |
| 06/08/2026 | $0.52 | $0.50 (-3.06%) | $0.53 | $0.49 | 371.92 K | $27.24 M |
| 06/05/2026 | $0.57 | $0.52 (-9.48%) | $0.57 | $0.50 | 346.45 K | $28.02 M |
| 06/04/2026 | $0.55 | $0.57 (1.97%) | $0.58 | $0.55 | 233.51 K | $30.54 M |
| 06/03/2026 | $0.60 | $0.56 (-6.32%) | $0.60 | $0.55 | 393.54 K | $30.37 M |
| 06/02/2026 | $0.61 | $0.61 (1.15%) | $0.64 | $0.60 | 225.80 K | $33.15 M |
| 06/01/2026 | $0.66 | $0.63 (-4.78%) | $0.67 | $0.60 | 504.60 K | $33.77 M |
| 05/29/2026 | $0.64 | $0.65 (2.19%) | $0.67 | $0.61 | 420.28 K | $35.33 M |
| 05/28/2026 | $0.60 | $0.62 (3.4%) | $0.64 | $0.60 | 279.14 K | $33.52 M |
| 05/27/2026 | $0.58 | $0.59 (1.39%) | $0.61 | $0.58 | 176.20 K | $31.83 M |
| 05/26/2026 | $0.64 | $0.60 (-5.98%) | $0.64 | $0.59 | 242.43 K | $32.51 M |
| 05/22/2026 | $0.64 | $0.59 (-6.91%) | $0.64 | $0.59 | 205.98 K | $31.94 M |
| 05/21/2026 | $0.58 | $0.62 (5.96%) | $0.63 | $0.58 | 199.00 K | $33.44 M |
| 05/20/2026 | $0.55 | $0.60 (9.49%) | $0.61 | $0.55 | 269.04 K | $32.54 M |
| 05/19/2026 | $0.57 | $0.55 (-3.05%) | $0.59 | $0.55 | 158.00 K | $29.92 M |
| 05/18/2026 | $0.60 | $0.57 (-5%) | $0.60 | $0.55 | 581.87 K | $30.80 M |
| 05/15/2026 | $0.60 | $0.60 (0.05%) | $0.62 | $0.59 | 623.86 K | $32.43 M |
| 05/14/2026 | $0.63 | $0.62 (-0.24%) | $0.64 | $0.59 | 480.22 K | $33.74 M |
| 05/13/2026 | $0.72 | $0.64 (-11.07%) | $0.74 | $0.63 | 858.41 K | $34.50 M |
| 05/12/2026 | $0.75 | $0.72 (-3.87%) | $0.76 | $0.70 | 263.10 K | $38.95 M |
| 05/11/2026 | $0.73 | $0.74 (1.97%) | $0.76 | $0.72 | 203.60 K | $40.22 M |
| 05/08/2026 | $0.75 | $0.71 (-5.94%) | $0.78 | $0.68 | 533.52 K | $38.25 M |
| 05/07/2026 | $0.84 | $0.74 (-12.45%) | $0.84 | $0.73 | 639.10 K | $39.73 M |
| 05/06/2026 | $0.84 | $0.82 (-2.14%) | $0.84 | $0.80 | 299.00 K | $44.41 M |
| 05/05/2026 | $0.80 | $0.83 (3.45%) | $0.85 | $0.80 | 259.80 K | $44.60 M |
| 05/04/2026 | $0.79 | $0.81 (1.94%) | $0.84 | $0.75 | 480.40 K | $43.51 M |
| 05/01/2026 | $0.71 | $0.76 (5.88%) | $0.77 | $0.68 | 245.54 K | $40.86 M |
| 04/30/2026 | $0.70 | $0.68 (-3.81%) | $0.71 | $0.68 | 183.63 K | $36.47 M |
| 04/29/2026 | $0.76 | $0.67 (-11.57%) | $0.76 | $0.67 | 216.60 K | $36.31 M |
| 04/28/2026 | $0.72 | $0.70 (-3.1%) | $0.73 | $0.69 | 194.60 K | $37.70 M |
| 04/27/2026 | $0.74 | $0.73 (-1.35%) | $0.76 | $0.71 | 162.60 K | $39.44 M |
| 04/24/2026 | $0.74 | $0.73 (-1.17%) | $0.75 | $0.71 | 112.83 K | $39.58 M |
| 04/23/2026 | $0.74 | $0.72 (-2.76%) | $0.78 | $0.71 | 632.50 K | $38.90 M |
| 04/22/2026 | $0.66 | $0.76 (16.16%) | $0.76 | $0.66 | 462.40 K | $41.17 M |
| 04/21/2026 | $0.75 | $0.66 (-11.75%) | $0.75 | $0.66 | 260.52 K | $35.71 M |
| 04/20/2026 | $0.70 | $0.72 (2.18%) | $0.73 | $0.68 | 220.30 K | $38.68 M |
| 04/17/2026 | $0.69 | $0.73 (5.95%) | $0.74 | $0.67 | 591.01 K | $39.44 M |
| 04/16/2026 | $0.66 | $0.65 (-2.11%) | $0.67 | $0.63 | 279.50 K | $34.91 M |
| 04/15/2026 | $0.58 | $0.67 (15.03%) | $0.68 | $0.57 | 670.64 K | $36.05 M |
| 04/14/2026 | $0.55 | $0.57 (3.62%) | $0.58 | $0.52 | 434.92 K | $30.79 M |
| 04/13/2026 | $0.52 | $0.53 (2.25%) | $0.55 | $0.51 | 348.56 K | $28.73 M |
| 04/10/2026 | $0.51 | $0.52 (2.18%) | $0.54 | $0.50 | 234.10 K | $28.15 M |
| 04/09/2026 | $0.51 | $0.51 (0.39%) | $0.53 | $0.50 | 257.31 K | $27.55 M |
| 04/08/2026 | $0.50 | $0.52 (5.26%) | $0.56 | $0.50 | 523.75 K | $28.20 M |
| 04/07/2026 | $0.51 | $0.51 (-0.78%) | $0.52 | $0.49 | 228.00 K | $27.34 M |
| 04/06/2026 | $0.49 | $0.51 (3.63%) | $0.52 | $0.49 | 434.70 K | $27.44 M |
| 04/02/2026 | $0.49 | $0.50 (2.16%) | $0.52 | $0.48 | 265.82 K | $27.05 M |
| 04/01/2026 | $0.53 | $0.49 (-7.97%) | $0.56 | $0.49 | 347.90 K | $26.57 M |
| 03/31/2026 | $0.51 | $0.53 (3.92%) | $0.55 | $0.51 | 188.93 K | $28.63 M |
| 03/30/2026 | $0.51 | $0.51 (-0.08%) | $0.54 | $0.50 | 189.90 K | $27.48 M |
| 03/27/2026 | $0.57 | $0.52 (-8.38%) | $0.57 | $0.52 | 303.50 K | $28.04 M |
| 03/26/2026 | $0.60 | $0.57 (-5.58%) | $0.63 | $0.56 | 395.20 K | $30.61 M |
| 03/25/2026 | $0.61 | $0.61 (0.11%) | $0.64 | $0.60 | 294.00 K | $32.96 M |
| 03/24/2026 | $0.66 | $0.60 (-9.24%) | $0.67 | $0.60 | 367.81 K | $32.36 M |
| 03/23/2026 | $0.67 | $0.64 (-4.48%) | $0.71 | $0.64 | 273.90 K | $34.58 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.
