PSQ Holdings Inc. (PSQH) Historical Stock Data
1.09 ↓0.03 (-2.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSQH is down -0.93% a day on average. There have been 12 days where PSQ Holdings Inc. closed green and 18 days where PSQH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.08 | 1.13 | 221.16K |
| 2025-12-24 | 1.08 | 1.12 | ↑$0.04 (3.70%) | 1.07 | 1.13 | 265K |
| 2025-12-23 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.07 | 1.22 | 1.35M |
| 2025-12-22 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.00 | 1.18 | 1.02M |
| 2025-12-19 | 1.08 | 1.02 | ↓$0.06 (-5.56%) | 1.02 | 1.09 | 446.48K |
| 2025-12-18 | 0.95 | 1.06 | ↑$0.11 (11.51%) | 0.92 | 1.10 | 1.63M |
| 2025-12-17 | 1.26 | 1.18 | ↓$0.08 (-6.35%) | 1.18 | 1.32 | 729.83K |
| 2025-12-16 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.27 | 1.33 | 318.04K |
| 2025-12-15 | 1.39 | 1.30 | ↓$0.09 (-6.47%) | 1.29 | 1.44 | 500.56K |
| 2025-12-12 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.37 | 1.43 | 331.20K |
| 2025-12-11 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.39 | 1.46 | 346.60K |
| 2025-12-10 | 1.37 | 1.44 | ↑$0.07 (5.11%) | 1.36 | 1.49 | 594.01K |
| 2025-12-09 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.35 | 1.41 | 343.85K |
| 2025-12-08 | 1.44 | 1.39 | ↓$0.05 (-3.47%) | 1.37 | 1.46 | 576.26K |
| 2025-12-05 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.40 | 1.49 | 608.85K |
| 2025-12-04 | 1.43 | 1.48 | ↑$0.05 (3.50%) | 1.38 | 1.49 | 327.79K |
| 2025-12-03 | 1.35 | 1.42 | ↑$0.07 (5.19%) | 1.28 | 1.44 | 576.59K |
| 2025-12-02 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.27 | 1.36 | 633.28K |
| 2025-12-01 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.25 | 1.30 | 627.71K |
| 2025-11-28 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.29 | 1.35 | 302.40K |
| 2025-11-26 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.23 | 1.30 | 682.71K |
| 2025-11-25 | 1.33 | 1.28 | ↓$0.05 (-3.76%) | 1.24 | 1.33 | 794.45K |
| 2025-11-24 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.26 | 1.34 | 567.40K |
| 2025-11-21 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.23 | 1.33 | 850.62K |
| 2025-11-20 | 1.45 | 1.30 | ↓$0.15 (-10.34%) | 1.30 | 1.48 | 894.01K |
| 2025-11-19 | 1.48 | 1.41 | ↓$0.07 (-4.73%) | 1.38 | 1.51 | 467.78K |
| 2025-11-18 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.45 | 1.54 | 446.27K |
| 2025-11-17 | 1.59 | 1.49 | ↓$0.10 (-6.29%) | 1.42 | 1.59 | 1.39M |
| 2025-11-14 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.57 | 1.65 | 654.29K |
| 2025-11-13 | 1.76 | 1.66 | ↓$0.10 (-5.68%) | 1.59 | 1.80 | 1.04M |
Create an account or log in to view more rows.
$PSQH If options never existed
what do you think this stock would be trading at?
$PSQH low volume
expect flat or negative close
$PSQH green shoots
$PSQH bag holders for life club
$PSQH Good morning gang!
$PSQH somebody knows something
$PSQH we need more volume
$PSQH Of course
$PSQH has just been halted from trading.
$PSQH holdddd it tight yall