5 DAY PERFORMANCE
-14.06%
1 MONTH PERFORMANCE
+28.00%
3 MONTH PERFORMANCE
-17.77%
6 MONTH PERFORMANCE
-62.86%
YEAR-TO-DATE PERFORMANCE
-36.89%
1 YEAR PERFORMANCE
-62.43%
PSQ Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.84 | $0.83 (-1.19%) | $0.84 | $0.80 | 41.68 K | $38.28 M |
| 05/05/2026 | $0.80 | $0.83 (3.45%) | $0.85 | $0.80 | 259.75 K | $38.38 M |
| 05/04/2026 | $0.79 | $0.81 (1.94%) | $0.84 | $0.75 | 480.40 K | $37.44 M |
| 05/01/2026 | $0.71 | $0.76 (5.88%) | $0.77 | $0.68 | 245.54 K | $35.17 M |
| 04/30/2026 | $0.70 | $0.68 (-3.81%) | $0.71 | $0.68 | 183.63 K | $31.39 M |
| 04/29/2026 | $0.76 | $0.67 (-11.57%) | $0.76 | $0.67 | 216.60 K | $31.25 M |
| 04/28/2026 | $0.72 | $0.70 (-3.1%) | $0.73 | $0.69 | 194.60 K | $32.44 M |
| 04/27/2026 | $0.74 | $0.73 (-1.35%) | $0.76 | $0.71 | 162.60 K | $33.94 M |
| 04/24/2026 | $0.74 | $0.73 (-1.17%) | $0.75 | $0.71 | 112.83 K | $34.06 M |
| 04/23/2026 | $0.74 | $0.72 (-2.76%) | $0.78 | $0.71 | 632.50 K | $33.48 M |
| 04/22/2026 | $0.66 | $0.76 (16.16%) | $0.76 | $0.66 | 462.40 K | $35.43 M |
| 04/21/2026 | $0.75 | $0.66 (-11.75%) | $0.75 | $0.66 | 260.52 K | $30.73 M |
| 04/20/2026 | $0.70 | $0.72 (2.18%) | $0.73 | $0.68 | 220.30 K | $33.29 M |
| 04/17/2026 | $0.69 | $0.73 (5.95%) | $0.74 | $0.67 | 591.01 K | $33.94 M |
| 04/16/2026 | $0.66 | $0.65 (-2.11%) | $0.67 | $0.63 | 279.50 K | $30.04 M |
| 04/15/2026 | $0.58 | $0.67 (15.03%) | $0.68 | $0.57 | 670.64 K | $31.02 M |
| 04/14/2026 | $0.55 | $0.57 (3.62%) | $0.58 | $0.52 | 434.92 K | $26.50 M |
| 04/13/2026 | $0.52 | $0.53 (2.25%) | $0.55 | $0.51 | 348.56 K | $24.72 M |
| 04/10/2026 | $0.51 | $0.52 (2.18%) | $0.54 | $0.50 | 234.10 K | $24.23 M |
| 04/09/2026 | $0.51 | $0.51 (0.39%) | $0.53 | $0.50 | 257.31 K | $23.71 M |
| 04/08/2026 | $0.50 | $0.52 (5.26%) | $0.56 | $0.50 | 523.75 K | $24.27 M |
| 04/07/2026 | $0.51 | $0.51 (-0.78%) | $0.52 | $0.49 | 228.00 K | $23.53 M |
| 04/06/2026 | $0.49 | $0.51 (3.63%) | $0.52 | $0.49 | 434.70 K | $23.61 M |
| 04/02/2026 | $0.49 | $0.50 (2.16%) | $0.52 | $0.48 | 265.82 K | $23.28 M |
| 04/01/2026 | $0.53 | $0.49 (-7.97%) | $0.56 | $0.49 | 347.90 K | $22.87 M |
| 03/31/2026 | $0.51 | $0.53 (3.92%) | $0.55 | $0.51 | 188.93 K | $24.64 M |
| 03/30/2026 | $0.51 | $0.51 (-0.08%) | $0.54 | $0.50 | 189.90 K | $23.65 M |
| 03/27/2026 | $0.57 | $0.52 (-8.38%) | $0.57 | $0.52 | 303.50 K | $24.13 M |
| 03/26/2026 | $0.60 | $0.57 (-5.58%) | $0.63 | $0.56 | 395.20 K | $26.34 M |
| 03/25/2026 | $0.61 | $0.61 (0.11%) | $0.64 | $0.60 | 294.00 K | $28.36 M |
| 03/24/2026 | $0.66 | $0.60 (-9.24%) | $0.67 | $0.60 | 367.81 K | $27.85 M |
| 03/23/2026 | $0.67 | $0.64 (-4.48%) | $0.71 | $0.64 | 273.90 K | $29.76 M |
| 03/20/2026 | $0.71 | $0.66 (-6.9%) | $0.72 | $0.66 | 331.84 K | $30.73 M |
| 03/19/2026 | $0.66 | $0.71 (7.58%) | $0.75 | $0.66 | 404.98 K | $33.01 M |
| 03/18/2026 | $0.74 | $0.67 (-8.75%) | $0.76 | $0.67 | 1.24 M | $31.29 M |
| 03/17/2026 | $0.75 | $0.77 (3.73%) | $0.85 | $0.69 | 23.44 M | $35.93 M |
| 03/16/2026 | $0.60 | $0.64 (6.52%) | $0.67 | $0.60 | 275.06 K | $29.87 M |
| 03/13/2026 | $0.65 | $0.63 (-3.06%) | $0.67 | $0.63 | 142.91 K | $29.30 M |
| 03/12/2026 | $0.64 | $0.61 (-3.58%) | $0.65 | $0.61 | 99.16 K | $28.56 M |
| 03/11/2026 | $0.62 | $0.65 (5.11%) | $0.70 | $0.62 | 290.90 K | $30.22 M |
| 03/10/2026 | $0.61 | $0.62 (1.47%) | $0.65 | $0.61 | 293.93 K | $28.97 M |
| 03/09/2026 | $0.60 | $0.64 (5.83%) | $0.65 | $0.59 | 303.68 K | $29.53 M |
| 03/06/2026 | $0.64 | $0.61 (-4.69%) | $0.64 | $0.61 | 147.73 K | $28.36 M |
| 03/05/2026 | $0.65 | $0.65 (0.51%) | $0.66 | $0.63 | 176.54 K | $30.27 M |
| 03/04/2026 | $0.65 | $0.64 (-1.74%) | $0.67 | $0.62 | 184.74 K | $29.88 M |
| 03/03/2026 | $0.62 | $0.61 (-1.55%) | $0.64 | $0.60 | 204.82 K | $28.36 M |
| 03/02/2026 | $0.63 | $0.63 (-0.71%) | $0.65 | $0.61 | 322.00 K | $29.29 M |
| 02/27/2026 | $0.70 | $0.66 (-5.36%) | $0.71 | $0.64 | 185.20 K | $30.80 M |
| 02/26/2026 | $0.69 | $0.69 (0.65%) | $0.70 | $0.66 | 260.38 K | $32.25 M |
| 02/25/2026 | $0.69 | $0.66 (-4.22%) | $0.69 | $0.65 | 270.40 K | $30.73 M |
| 02/24/2026 | $0.66 | $0.65 (-2.56%) | $0.69 | $0.64 | 493.81 K | $30.12 M |
| 02/23/2026 | $0.71 | $0.67 (-6.07%) | $0.72 | $0.66 | 487.80 K | $31.01 M |
| 02/20/2026 | $0.76 | $0.72 (-4.77%) | $0.76 | $0.72 | 396.82 K | $33.61 M |
| 02/19/2026 | $0.79 | $0.74 (-5.4%) | $0.79 | $0.74 | 280.29 K | $34.64 M |
| 02/18/2026 | $0.75 | $0.80 (6.58%) | $0.83 | $0.75 | 490.07 K | $37.18 M |
| 02/17/2026 | $0.76 | $0.78 (2.03%) | $0.80 | $0.73 | 367.91 K | $36.05 M |
| 02/13/2026 | $0.73 | $0.75 (3.55%) | $0.80 | $0.72 | 368.52 K | $34.61 M |
| 02/12/2026 | $0.76 | $0.70 (-7.26%) | $0.76 | $0.70 | 281.70 K | $32.42 M |
| 02/11/2026 | $0.80 | $0.74 (-7.13%) | $0.80 | $0.73 | 311.12 K | $34.21 M |
| 02/10/2026 | $0.75 | $0.76 (1.28%) | $0.80 | $0.75 | 296.21 K | $34.98 M |
| 02/09/2026 | $0.77 | $0.76 (-0.78%) | $0.80 | $0.74 | 440.26 K | $35.18 M |
| 02/06/2026 | $0.70 | $0.79 (12.93%) | $0.81 | $0.69 | 1.05 M | $36.40 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.
