5 DAY PERFORMANCE
-86.32%
1 MONTH PERFORMANCE
-88.05%
3 MONTH PERFORMANCE
-90.28%
6 MONTH PERFORMANCE
-93.45%
YEAR-TO-DATE PERFORMANCE
-95.79%
1 YEAR PERFORMANCE
-98.11%
PSQ Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.30 | $5.42 (2.26%) | $5.47 | $5.11 | 101.07 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 |
| 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 |
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.
