PSQ Holdings, Inc. Class A Common Stock (PSQH)
2.6600
-0.0600 (-2.21%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/28/2025 | 2.69 | 2.73 | 2.60 | 2.66 | 584,218 | 2.66 |
| 2/27/2025 | 2.80 | 2.94 | 2.71 | 2.72 | 1,177,953 | 2.72 |
| 2/26/2025 | 2.87 | 2.90 | 2.75 | 2.77 | 1,063,114 | 2.77 |
| 2/25/2025 | 3.04 | 3.09 | 2.82 | 2.87 | 1,070,364 | 2.87 |
| 2/24/2025 | 3.10 | 3.12 | 2.93 | 2.99 | 511,168 | 2.99 |
| 2/21/2025 | 3.23 | 3.32 | 3.07 | 3.10 | 896,761 | 3.10 |
| 2/20/2025 | 3.29 | 3.29 | 3.12 | 3.21 | 657,758 | 3.21 |
| 2/19/2025 | 3.35 | 3.44 | 3.26 | 3.31 | 1,127,709 | 3.31 |
| 2/18/2025 | 3.60 | 3.63 | 3.36 | 3.41 | 1,687,399 | 3.41 |
| 2/14/2025 | 3.85 | 3.97 | 3.60 | 3.64 | 1,335,790 | 3.64 |
| 2/13/2025 | 3.78 | 3.96 | 3.75 | 3.86 | 724,397 | 3.86 |
| 2/12/2025 | 3.74 | 3.87 | 3.61 | 3.77 | 866,918 | 3.77 |
| 2/11/2025 | 3.90 | 4.01 | 3.78 | 3.81 | 489,045 | 3.81 |
| 2/10/2025 | 4.00 | 4.16 | 3.89 | 3.92 | 752,744 | 3.92 |
| 2/07/2025 | 3.98 | 4.10 | 3.85 | 3.85 | 753,615 | 3.85 |
| 2/06/2025 | 3.88 | 4.10 | 3.71 | 3.95 | 1,088,239 | 3.95 |
| 2/05/2025 | 3.84 | 3.88 | 3.76 | 3.77 | 533,517 | 3.77 |
| 2/04/2025 | 3.75 | 3.94 | 3.70 | 3.81 | 610,021 | 3.81 |
| 2/03/2025 | 3.80 | 3.92 | 3.71 | 3.72 | 918,662 | 3.72 |
| 1/31/2025 | 3.90 | 4.15 | 3.84 | 3.95 | 961,737 | 3.95 |
| 1/30/2025 | 3.91 | 3.99 | 3.76 | 3.94 | 825,883 | 3.94 |
| 1/29/2025 | 4.01 | 4.07 | 3.87 | 3.92 | 814,999 | 3.92 |
| 1/28/2025 | 3.97 | 4.03 | 3.76 | 3.97 | 950,348 | 3.97 |
| 1/27/2025 | 4.10 | 4.18 | 3.79 | 3.89 | 1,333,486 | 3.89 |
| 1/24/2025 | 4.42 | 4.52 | 4.14 | 4.18 | 1,128,317 | 4.18 |
| 1/23/2025 | 4.27 | 4.44 | 4.12 | 4.36 | 1,215,649 | 4.36 |
| 1/22/2025 | 4.68 | 4.74 | 4.28 | 4.32 | 1,629,153 | 4.32 |
| 1/21/2025 | 4.70 | 4.99 | 4.27 | 4.71 | 2,328,880 | 4.71 |
| 1/17/2025 | 4.70 | 4.99 | 4.46 | 4.64 | 2,198,425 | 4.64 |
| 1/16/2025 | 4.14 | 4.74 | 3.96 | 4.58 | 2,183,546 | 4.58 |
| 1/15/2025 | 3.82 | 4.37 | 3.58 | 4.13 | 2,718,706 | 4.13 |
| 1/14/2025 | 3.94 | 4.16 | 3.62 | 3.66 | 1,401,803 | 3.66 |
| 1/13/2025 | 3.85 | 4.03 | 3.63 | 3.94 | 1,682,781 | 3.94 |
| 1/10/2025 | 4.00 | 4.10 | 3.90 | 3.91 | 795,478 | 3.91 |
| 1/08/2025 | 4.05 | 4.14 | 3.88 | 4.05 | 1,027,236 | 4.05 |
| 1/07/2025 | 4.44 | 4.44 | 4.09 | 4.23 | 1,403,223 | 4.23 |
| 1/06/2025 | 4.69 | 4.90 | 4.41 | 4.43 | 1,599,481 | 4.43 |
| 1/03/2025 | 4.56 | 4.69 | 4.32 | 4.62 | 1,061,640 | 4.62 |
| 1/02/2025 | 4.65 | 4.78 | 4.27 | 4.45 | 1,220,316 | 4.45 |
| 12/31/2024 | 4.82 | 0.00 | 4.82 | 4.54 | 0 | 4.54 |
| 12/30/2024 | 4.90 | 5.09 | 4.50 | 4.82 | 1,963,325 | 4.82 |
| 12/27/2024 | 4.72 | 5.18 | 4.38 | 4.99 | 4,491,713 | 4.99 |
| 12/26/2024 | 3.98 | 4.84 | 3.83 | 4.64 | 3,934,926 | 4.64 |
| 12/24/2024 | 3.88 | 4.06 | 3.80 | 3.89 | 633,940 | 3.89 |
| 12/23/2024 | 3.87 | 3.89 | 3.50 | 3.80 | 1,440,558 | 3.80 |
| 12/20/2024 | 3.67 | 3.91 | 3.52 | 3.84 | 1,456,935 | 3.84 |
| 12/19/2024 | 3.88 | 3.90 | 3.57 | 3.75 | 1,330,440 | 3.75 |
| 12/18/2024 | 4.13 | 4.29 | 3.80 | 3.84 | 1,489,146 | 3.84 |
| 12/17/2024 | 4.12 | 4.29 | 4.00 | 4.11 | 1,547,578 | 4.11 |
| 12/16/2024 | 4.40 | 4.76 | 4.18 | 4.23 | 2,955,428 | 4.23 |
| 12/13/2024 | 4.16 | 4.36 | 4.04 | 4.29 | 1,384,293 | 4.29 |
| 12/12/2024 | 4.10 | 4.41 | 3.81 | 4.13 | 1,881,001 | 4.13 |
| 12/11/2024 | 4.18 | 4.24 | 3.95 | 4.10 | 1,839,037 | 4.10 |
| 12/10/2024 | 4.40 | 4.72 | 4.17 | 4.21 | 2,835,852 | 4.21 |
| 12/09/2024 | 4.07 | 4.65 | 4.07 | 4.50 | 4,101,470 | 4.50 |
| 12/06/2024 | 4.21 | 4.44 | 3.81 | 4.02 | 5,554,013 | 4.02 |
| 12/05/2024 | 4.95 | 5.58 | 4.09 | 4.30 | 12,690,385 | 4.30 |
| 12/04/2024 | 5.18 | 5.69 | 4.55 | 4.75 | 27,732,807 | 4.75 |
| 12/03/2024 | 4.39 | 7.77 | 3.59 | 7.63 | 171,814,013 | 7.63 |