5 DAY PERFORMANCE
+36.97%
1 MONTH PERFORMANCE
+8.06%
3 MONTH PERFORMANCE
+14.41%
6 MONTH PERFORMANCE
-22.20%
YEAR-TO-DATE PERFORMANCE
-57.16%
1 YEAR PERFORMANCE
-51.62%
PSQ Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.44 | $1.39 (-3.47%) | $1.46 | $1.37 | 575.60 K | $64.23 M |
| 12/05/2025 | $1.49 | $1.46 (-2.01%) | $1.49 | $1.40 | 615.02 K | $67.23 M |
| 12/04/2025 | $1.43 | $1.48 (3.5%) | $1.49 | $1.38 | 338.30 K | $68.15 M |
| 12/03/2025 | $1.35 | $1.42 (5.19%) | $1.44 | $1.27 | 614.71 K | $65.38 M |
| 12/02/2025 | $1.27 | $1.30 (2.36%) | $1.36 | $1.27 | 645.92 K | $59.86 M |
| 12/01/2025 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.25 | 632.90 K | $57.56 M |
| 11/28/2025 | $1.29 | $1.30 (0.78%) | $1.35 | $1.29 | 302.40 K | $59.86 M |
| 11/26/2025 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.23 | 707.20 K | $58.94 M |
| 11/25/2025 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.24 | 794.45 K | $58.94 M |
| 11/24/2025 | $1.30 | $1.33 (2.31%) | $1.34 | $1.26 | 600.10 K | $61.24 M |
| 11/21/2025 | $1.27 | $1.30 (2.36%) | $1.33 | $1.23 | 850.82 K | $59.86 M |
| 11/20/2025 | $1.45 | $1.30 (-10.34%) | $1.48 | $1.30 | 961.81 K | $59.86 M |
| 11/19/2025 | $1.48 | $1.41 (-4.73%) | $1.51 | $1.38 | 483.61 K | $64.92 M |
| 11/18/2025 | $1.47 | $1.48 (0.68%) | $1.55 | $1.45 | 479.52 K | $68.15 M |
| 11/17/2025 | $1.59 | $1.49 (-6.29%) | $1.59 | $1.42 | 1.39 M | $68.61 M |
| 11/14/2025 | $1.60 | $1.58 (-1.25%) | $1.65 | $1.57 | 660.70 K | $72.75 M |
| 11/13/2025 | $1.76 | $1.66 (-5.68%) | $1.80 | $1.59 | 1.05 M | $76.43 M |
| 11/12/2025 | $1.83 | $1.77 (-3.28%) | $1.84 | $1.74 | 387.50 K | $81.50 M |
| 11/11/2025 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.77 | 348.40 K | $82.88 M |
| 11/10/2025 | $1.90 | $1.84 (-3.16%) | $1.95 | $1.82 | 591.65 K | $84.72 M |
| 11/07/2025 | $1.75 | $1.80 (2.86%) | $1.82 | $1.67 | 673.72 K | $82.88 M |
| 11/06/2025 | $1.81 | $1.75 (-3.31%) | $1.89 | $1.75 | 1.43 M | $80.58 M |
| 11/05/2025 | $1.92 | $1.94 (1.04%) | $1.97 | $1.89 | 690.20 K | $89.33 M |
| 11/04/2025 | $1.99 | $1.90 (-4.52%) | $1.99 | $1.90 | 475.00 K | $87.49 M |
| 11/03/2025 | $2.05 | $2.01 (-1.95%) | $2.08 | $1.99 | 360.32 K | $92.55 M |
| 10/31/2025 | $2.04 | $2.05 (0.49%) | $2.07 | $1.99 | 320.80 K | $92.77 M |
| 10/30/2025 | $2.04 | $2.00 (-1.96%) | $2.05 | $1.99 | 674.39 K | $90.51 M |
| 10/29/2025 | $2.14 | $2.07 (-3.27%) | $2.15 | $2.03 | 618.73 K | $93.67 M |
| 10/28/2025 | $2.24 | $2.12 (-5.36%) | $2.25 | $2.12 | 628.44 K | $95.94 M |
| 10/27/2025 | $2.24 | $2.24 (0%) | $2.34 | $2.22 | 886.50 K | $101.37 M |
| 10/24/2025 | $2.16 | $2.18 (0.93%) | $2.27 | $2.13 | 1.23 M | $98.65 M |
| 10/23/2025 | $2.11 | $2.10 (-0.47%) | $2.15 | $2.03 | 1.41 M | $95.03 M |
| 10/22/2025 | $1.97 | $2.09 (6.09%) | $2.18 | $1.95 | 2.11 M | $94.58 M |
| 10/21/2025 | $2.02 | $1.95 (-3.47%) | $2.05 | $1.95 | 712.00 K | $88.24 M |
| 10/20/2025 | $2.04 | $2.03 (-0.49%) | $2.10 | $2.02 | 557.51 K | $91.86 M |
| 10/17/2025 | $2.03 | $2.03 (0%) | $2.10 | $1.99 | 807.80 K | $91.86 M |
| 10/16/2025 | $2.21 | $2.06 (-6.79%) | $2.23 | $2.04 | 752.10 K | $93.22 M |
| 10/15/2025 | $2.39 | $2.18 (-8.79%) | $2.39 | $2.16 | 1.01 M | $98.65 M |
| 10/14/2025 | $2.25 | $2.33 (3.56%) | $2.50 | $2.17 | 1.97 M | $105.44 M |
| 10/13/2025 | $1.99 | $2.39 (20.1%) | $2.39 | $1.98 | 2.81 M | $108.16 M |
| 10/10/2025 | $2.18 | $1.99 (-8.72%) | $2.20 | $1.98 | 1.35 M | $90.05 M |
| 10/09/2025 | $2.12 | $2.17 (2.36%) | $2.21 | $2.07 | 961.30 K | $98.20 M |
| 10/08/2025 | $2.19 | $2.12 (-3.2%) | $2.22 | $2.10 | 782.05 K | $95.94 M |
| 10/07/2025 | $2.29 | $2.19 (-4.37%) | $2.30 | $2.12 | 1.84 M | $99.10 M |
| 10/06/2025 | $1.97 | $2.34 (18.78%) | $2.37 | $1.90 | 6.03 M | $105.89 M |
| 10/03/2025 | $1.94 | $1.93 (-0.52%) | $2.04 | $1.91 | 1.02 M | $87.34 M |
| 10/02/2025 | $1.88 | $1.92 (2.13%) | $1.92 | $1.87 | 490.41 K | $86.89 M |
| 10/01/2025 | $1.91 | $1.88 (-1.57%) | $1.96 | $1.84 | 753.30 K | $85.08 M |
| 09/30/2025 | $1.96 | $1.91 (-2.55%) | $1.97 | $1.86 | 973.74 K | $86.43 M |
| 09/29/2025 | $2.03 | $1.97 (-2.96%) | $2.04 | $1.95 | 995.20 K | $89.15 M |
| 09/26/2025 | $2.00 | $2.02 (1%) | $2.07 | $1.85 | 2.63 M | $91.41 M |
| 09/25/2025 | $2.70 | $2.12 (-21.48%) | $2.71 | $2.06 | 8.37 M | $95.94 M |
| 09/24/2025 | $2.62 | $2.83 (8.02%) | $2.84 | $2.52 | 4.12 M | $128.07 M |
| 09/23/2025 | $2.37 | $2.41 (1.69%) | $2.70 | $2.35 | 3.24 M | $109.06 M |
| 09/22/2025 | $2.40 | $2.35 (-2.08%) | $2.44 | $2.23 | 1.43 M | $106.35 M |
| 09/19/2025 | $2.19 | $2.29 (4.57%) | $2.39 | $2.15 | 1.86 M | $103.63 M |
| 09/18/2025 | $2.11 | $2.17 (2.84%) | $2.21 | $2.10 | 838.79 K | $98.20 M |
| 09/17/2025 | $1.97 | $2.09 (6.09%) | $2.16 | $1.96 | 1.55 M | $94.58 M |
| 09/16/2025 | $2.02 | $2.00 (-0.99%) | $2.02 | $1.95 | 917.60 K | $90.51 M |
| 09/15/2025 | $1.96 | $2.02 (3.06%) | $2.16 | $1.96 | 1.60 M | $91.41 M |
| 09/12/2025 | $1.96 | $1.96 (0%) | $2.02 | $1.91 | 895.70 K | $88.70 M |
| 09/11/2025 | $2.00 | $1.98 (-1%) | $2.14 | $1.96 | 1.82 M | $89.60 M |
| 09/10/2025 | $1.92 | $1.97 (2.6%) | $2.03 | $1.83 | 3.37 M | $89.15 M |
| 09/09/2025 | $1.68 | $1.76 (4.76%) | $1.78 | $1.65 | 1.10 M | $79.65 M |
| 09/08/2025 | $1.60 | $1.70 (6.25%) | $1.70 | $1.58 | 677.70 K | $76.93 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.
