PSQ Holdings, Inc. - PSQH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.68	1.65	1.65	1.7	1.57	1.7M
August 21, 2025	1.72	1.68	1.68	1.73	1.64	960,641
August 20, 2025	2.07	1.71	1.71	2.16	1.66	3.14M
August 19, 2025	1.8	2.16	2.16	2.19	1.64	4.78M
August 18, 2025	1.6	1.83	1.83	1.85	1.59	1.55M
August 15, 2025	1.66	1.56	1.56	1.66	1.55	1.06M
August 14, 2025	1.7	1.64	1.64	1.71	1.61	435,283
August 13, 2025	1.74	1.69	1.69	1.74	1.6	2.7M
August 12, 2025	1.98	1.98	1.98	2.02	1.95	1.22M
August 11, 2025	2	1.96	1.96	2.02	1.94	638,300
August 08, 2025	2.02	1.99	1.99	2.04	1.96	351,322
August 07, 2025	2.06	2	2	2.07	1.96	509,832
August 06, 2025	2.06	2.04	2.04	2.06	1.97	592,798
August 05, 2025	2.09	2.07	2.07	2.11	2.02	580,500
August 04, 2025	2.02	2.09	2.09	2.11	1.98	479,415
August 01, 2025	2	1.97	1.97	2.03	1.93	616,800
July 31, 2025	2.1	2.04	2.04	2.1	2	509,812
July 30, 2025	2.03	2.09	2.09	2.27	2.01	1.41M
July 29, 2025	2.17	1.98	1.98	2.18	1.97	1.07M
July 28, 2025	2.23	2.18	2.18	2.32	2.18	684,144
July 25, 2025	2.21	2.24	2.24	2.25	2.17	386,700
July 24, 2025	2.24	2.23	2.23	2.3	2.2	632,600
July 23, 2025	2.27	2.25	2.25	2.36	2.22	553,500
July 22, 2025	2.29	2.25	2.25	2.31	2.2	813,100
July 21, 2025	2.46	2.29	2.29	2.58	2.28	1.11M
July 18, 2025	2.42	2.41	2.41	2.46	2.35	321,800
July 17, 2025	2.41	2.39	2.39	2.47	2.33	725,100
July 16, 2025	2.52	2.41	2.41	2.53	2.34	941,000
July 15, 2025	2.6	2.49	2.49	2.6	2.45	778,000
July 14, 2025	2.3	2.5	2.5	2.63	2.26	1.64M
July 11, 2025	2.3	2.31	2.31	2.34	2.24	399,857
July 10, 2025	2.26	2.32	2.32	2.35	2.24	333,019
July 09, 2025	2.25	2.25	2.25	2.27	2.15	538,600
July 08, 2025	2.14	2.23	2.23	2.3	2.14	471,900
July 07, 2025	2.12	2.13	2.13	2.15	2.07	231,827
July 03, 2025	2.18	2.14	2.14	2.23	2.14	228,225
July 02, 2025	2.14	2.17	2.17	2.2	2.13	261,800
July 01, 2025	2.03	2.14	2.14	2.2	2.01	535,800
June 30, 2025	2.1	2.05	2.05	2.13	2.01	621,027
June 27, 2025	2.05	2.06	2.06	2.1	1.98	578,312
June 26, 2025	1.92	2.04	2.04	2.09	1.91	668,521
June 25, 2025	1.96	1.91	1.91	2	1.88	399,330
June 24, 2025	1.88	1.96	1.96	1.99	1.85	485,623
June 23, 2025	1.91	1.85	1.85	1.92	1.76	795,837
June 20, 2025	2.04	1.91	1.91	2.04	1.9	779,300
June 18, 2025	2.08	2.03	2.03	2.11	2.01	448,330
June 17, 2025	2.11	2.1	2.1	2.16	2.08	283,142
June 16, 2025	2.15	2.13	2.13	2.19	2.11	435,414
June 13, 2025	2.21	2.12	2.12	2.23	2.12	546,800
June 12, 2025	2.33	2.25	2.25	2.35	2.24	398,506
June 11, 2025	2.53	2.35	2.35	2.53	2.34	571,000
June 10, 2025	2.58	2.48	2.48	2.61	2.46	367,041
June 09, 2025	2.54	2.53	2.53	2.63	2.49	719,100
June 06, 2025	2.34	2.5	2.5	2.51	2.25	836,911
June 05, 2025	2.47	2.3	2.3	2.47	2.3	808,841
June 04, 2025	2.31	2.45	2.45	2.52	2.31	1.41M
June 03, 2025	2.3	2.32	2.32	2.43	2.26	1.5M
June 02, 2025	2.17	2.29	2.29	2.34	2.09	1.39M
May 30, 2025	2.36	2.15	2.15	2.36	2.12	1.26M
May 29, 2025	2.4	2.37	2.37	2.42	2.22	1.37M

PSQ Holdings, Inc. (PSQH) NYSE