5 DAY PERFORMANCE
-76.53%
1 MONTH PERFORMANCE
-83.59%
3 MONTH PERFORMANCE
-84.71%
6 MONTH PERFORMANCE
-94.73%
YEAR-TO-DATE PERFORMANCE
-95.79%
1 YEAR PERFORMANCE
-97.52%
PSQ Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.87 | $1.65 (-11.76%) | $1.94 | $1.62 | 89.50 K | $6.01 M |
| 11/04/2026 | $2.80 | $1.92 (-31.43%) | $2.80 | $1.84 | 200.10 K | $6.99 M |
| 11/03/2026 | $2.87 | $2.85 (-0.7%) | $2.91 | $2.73 | 36.22 K | $10.37 M |
| 11/02/2026 | $2.86 | $2.90 (1.4%) | $2.97 | $2.78 | 13.14 K | $10.56 M |
| 10/30/2026 | $2.99 | $2.77 (-7.36%) | $3.01 | $2.75 | 15.46 K | $10.08 M |
| 10/29/2026 | $3.31 | $3.09 (-6.65%) | $3.34 | $3.02 | 15.23 K | $11.25 M |
| 10/28/2026 | $3.22 | $3.34 (3.73%) | $3.47 | $3.22 | 29.85 K | $12.16 M |
| 10/27/2026 | $3.10 | $3.28 (5.81%) | $3.35 | $3.08 | 26.19 K | $11.94 M |
| 10/26/2026 | $2.85 | $3.03 (6.32%) | $3.14 | $2.78 | 37.50 K | $11.03 M |
| 10/23/2026 | $2.94 | $2.90 (-1.36%) | $2.96 | $2.86 | 15.26 K | $10.56 M |
| 10/22/2026 | $2.98 | $2.92 (-2.01%) | $3.06 | $2.87 | 37.60 K | $10.63 M |
| 10/21/2026 | $3.16 | $2.98 (-5.7%) | $3.23 | $2.95 | 20.63 K | $10.85 M |
| 10/20/2026 | $3.21 | $3.08 (-4.05%) | $3.24 | $3.08 | 18.47 K | $11.21 M |
| 10/19/2026 | $3.34 | $3.16 (-5.39%) | $3.43 | $3.13 | 13.50 K | $11.50 M |
| 10/16/2026 | $3.33 | $3.30 (-0.9%) | $3.46 | $3.25 | 23.72 K | $12.01 M |
| 10/15/2026 | $3.64 | $3.38 (-7.14%) | $3.81 | $3.33 | 62.30 K | $12.30 M |
| 10/14/2026 | $3.72 | $3.67 (-1.34%) | $3.82 | $3.58 | 36.02 K | $13.36 M |
| 10/13/2026 | $3.80 | $3.83 (0.79%) | $3.96 | $3.55 | 57.10 K | $13.94 M |
| 10/12/2026 | $3.81 | $3.73 (-2.1%) | $3.89 | $3.67 | 11.20 K | $13.58 M |
| 10/09/2026 | $3.75 | $3.77 (0.53%) | $3.84 | $3.61 | 15.39 K | $13.72 M |
| 10/08/2026 | $3.93 | $3.73 (-5.09%) | $4.03 | $3.53 | 71.05 K | $13.58 M |
| 10/07/2026 | $3.84 | $3.87 (0.78%) | $4.10 | $3.76 | 11.64 K | $14.09 M |
| 10/06/2026 | $4.10 | $3.96 (-3.41%) | $4.40 | $3.81 | 40.46 K | $14.41 M |
| 10/05/2026 | $4.65 | $4.12 (-11.4%) | $4.65 | $4.09 | 62.30 K | $15.00 M |
| 10/02/2026 | $4.94 | $4.70 (-4.86%) | $5.10 | $4.65 | 22.60 K | $17.11 M |
| 10/01/2026 | $5.06 | $4.87 (-3.75%) | $5.15 | $4.83 | 53.30 K | $17.73 M |
| 09/30/2026 | $5.08 | $5.12 (0.79%) | $5.38 | $5.05 | 26.51 K | $18.64 M |
| 09/29/2026 | $4.93 | $4.96 (0.61%) | $5.06 | $4.90 | 13.33 K | $18.05 M |
| 09/28/2026 | $5.14 | $5.00 (-2.72%) | $5.28 | $4.95 | 21.60 K | $18.20 M |
| 09/25/2026 | $5.24 | $5.30 (1.15%) | $5.59 | $5.24 | 12.83 K | $19.29 M |
| 09/24/2026 | $5.17 | $5.31 (2.71%) | $5.36 | $5.13 | 54.60 K | $19.33 M |
| 09/23/2026 | $5.31 | $5.26 (-0.94%) | $5.49 | $5.18 | 9.00 K | $19.15 M |
| 09/22/2026 | $5.54 | $5.45 (-1.62%) | $5.75 | $5.40 | 77.81 K | $19.84 M |
| 09/21/2026 | $5.30 | $5.42 (2.26%) | $5.47 | $5.11 | 101.11 K | $19.73 M |
| 09/18/2026 | $5.20 | $5.30 (1.92%) | $5.53 | $5.10 | 115.66 K | $19.29 M |
| 09/17/2026 | $4.92 | $5.23 (6.3%) | $5.35 | $4.82 | 28.70 K | $19.04 M |
| 09/16/2026 | $4.84 | $4.75 (-1.86%) | $4.96 | $4.71 | 19.40 K | $17.29 M |
| 09/15/2026 | $4.89 | $4.84 (-1.02%) | $5.05 | $4.76 | 50.20 K | $17.62 M |
| 09/14/2026 | $4.93 | $4.92 (-0.2%) | $4.98 | $4.78 | 31.50 K | $17.91 M |
| 09/11/2026 | $4.90 | $4.93 (0.61%) | $5.05 | $4.83 | 16.35 K | $17.94 M |
| 09/10/2026 | $4.85 | $4.91 (1.24%) | $5.02 | $4.77 | 22.01 K | $17.87 M |
| 09/09/2026 | $5.04 | $4.86 (-3.57%) | $5.19 | $4.86 | 11.00 K | $17.69 M |
| 09/08/2026 | $4.98 | $5.04 (1.2%) | $5.29 | $4.92 | 44.41 K | $18.34 M |
| 09/04/2026 | $5.22 | $5.49 (5.17%) | $5.71 | $5.22 | 11.60 K | $19.98 M |
| 09/03/2026 | $5.50 | $5.39 (-2%) | $5.90 | $5.36 | 24.52 K | $19.62 M |
| 09/02/2026 | $5.23 | $5.51 (5.35%) | $5.55 | $5.05 | 56.50 K | $20.06 M |
| 09/01/2026 | $5.29 | $5.00 (-5.48%) | $5.45 | $4.99 | 26.17 K | $18.20 M |
| 08/31/2026 | $5.87 | $5.46 (-6.98%) | $6.01 | $5.45 | 132.29 K | $19.87 M |
| 08/28/2026 | $6.43 | $5.98 (-7%) | $6.43 | $5.79 | 36.31 K | $21.77 M |
| 08/27/2026 | $6.26 | $6.34 (1.28%) | $6.65 | $6.26 | 64.56 K | $23.08 M |
| 08/26/2026 | $6.84 | $6.34 (-7.31%) | $6.84 | $6.21 | 158.11 K | $23.08 M |
| 08/25/2026 | $6.13 | $6.88 (12.23%) | $6.94 | $6.02 | 198.70 K | $25.04 M |
| 08/24/2026 | $5.55 | $5.91 (6.49%) | $5.94 | $5.26 | 118.77 K | $21.51 M |
| 08/21/2026 | $4.74 | $5.44 (14.77%) | $5.48 | $4.72 | 195.84 K | $19.80 M |
| 08/20/2026 | $4.11 | $4.68 (13.87%) | $4.74 | $4.11 | 115.13 K | $17.03 M |
| 08/19/2026 | $4.19 | $4.28 (2.15%) | $4.29 | $3.91 | 121.51 K | $15.58 M |
| 08/18/2026 | $4.19 | $4.19 (0%) | $4.43 | $4.10 | 99.33 K | $15.25 M |
| 08/17/2026 | $5.00 | $4.11 (-17.8%) | $5.00 | $3.93 | 373.60 K | $14.96 M |
| 08/14/2026 | $4.22 | $4.62 (9.48%) | $4.74 | $4.14 | 581.50 K | $16.82 M |
| 08/13/2026 | $3.65 | $4.19 (14.79%) | $5.71 | $3.65 | 7.25 M | $15.25 M |
| 08/12/2026 | $4.01 | $3.58 (-10.72%) | $4.02 | $3.58 | 78.67 K | $13.03 M |
| 08/11/2026 | $4.12 | $4.01 (-2.67%) | $4.20 | $3.97 | 29.55 K | $14.60 M |
| 08/10/2026 | $4.37 | $4.15 (-5.03%) | $4.52 | $4.10 | 47.01 K | $15.11 M |
| 08/07/2026 | $4.38 | $4.36 (-0.46%) | $4.44 | $4.16 | 33.42 K | $15.87 M |
| 08/06/2026 | $4.21 | $4.25 (0.95%) | $4.52 | $4.06 | 28.30 K | $15.47 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.
