PSQ Holdings Inc. (PSQH) Historical Stock Data
2.04 ↓0.04 (-1.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSQH is down -0.83% a day on average. There have been 10 days where PSQ Holdings Inc. closed green and 20 days where PSQH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 2.11 | 2.04 | ↓$0.07 (-3.32%) | 2.00 | 2.11 | 166.31K |
| 2024-11-27 | 2.08 | 2.08 | ↑$0.00 (0.00%) | 2.04 | 2.24 | 382.82K |
| 2024-11-26 | 2.10 | 2.02 | ↓$0.08 (-3.81%) | 2.00 | 2.19 | 191.23K |
| 2024-11-25 | 2.12 | 2.10 | ↓$0.02 (-0.94%) | 2.09 | 2.20 | 122.95K |
| 2024-11-22 | 2.20 | 2.14 | ↓$0.06 (-2.73%) | 2.12 | 2.20 | 158.75K |
| 2024-11-21 | 2.20 | 2.19 | ↓$0.01 (-0.45%) | 2.17 | 2.22 | 98.35K |
| 2024-11-20 | 2.25 | 2.20 | ↓$0.05 (-2.22%) | 2.16 | 2.30 | 226.17K |
| 2024-11-19 | 2.06 | 2.28 | ↑$0.22 (10.68%) | 2.06 | 2.47 | 621.80K |
| 2024-11-18 | 2.11 | 2.01 | ↓$0.10 (-4.74%) | 2.00 | 2.16 | 592.31K |
| 2024-11-15 | 2.47 | 2.32 | ↓$0.15 (-6.07%) | 2.23 | 2.47 | 505.72K |
| 2024-11-14 | 2.53 | 2.46 | ↓$0.07 (-2.77%) | 2.46 | 2.55 | 129.70K |
| 2024-11-13 | 2.83 | 2.55 | ↓$0.28 (-9.89%) | 2.54 | 2.87 | 417.01K |
| 2024-11-12 | 2.85 | 2.90 | ↑$0.05 (1.75%) | 2.77 | 2.94 | 177.06K |
| 2024-11-11 | 3.00 | 2.91 | ↓$0.09 (-3.00%) | 2.82 | 3.00 | 162.13K |
| 2024-11-08 | 2.94 | 2.93 | ↓$0.01 (-0.34%) | 2.83 | 3.00 | 236.17K |
| 2024-11-07 | 2.95 | 2.94 | ↓$0.01 (-0.34%) | 2.91 | 3.12 | 142.19K |
| 2024-11-06 | 3.15 | 3.00 | ↓$0.15 (-4.76%) | 2.91 | 3.20 | 763.62K |
| 2024-11-05 | 3.00 | 2.98 | ↓$0.02 (-0.67%) | 2.87 | 3.00 | 233.67K |
| 2024-11-04 | 2.83 | 2.99 | ↑$0.16 (5.65%) | 2.80 | 3.00 | 195.44K |
| 2024-11-01 | 3.10 | 2.80 | ↓$0.30 (-9.68%) | 2.77 | 3.17 | 255.62K |
| 2024-10-31 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 3.01 | 3.15 | 246.23K |
| 2024-10-30 | 3.30 | 3.10 | ↓$0.20 (-6.06%) | 3.01 | 3.30 | 256.72K |
| 2024-10-29 | 3.00 | 3.30 | ↑$0.30 (10.00%) | 2.98 | 3.39 | 1.39M |
| 2024-10-28 | 2.69 | 2.86 | ↑$0.17 (6.32%) | 2.69 | 2.95 | 239.60K |
| 2024-10-25 | 2.70 | 2.67 | ↓$0.03 (-1.11%) | 2.64 | 2.82 | 76.79K |
| 2024-10-24 | 2.80 | 2.73 | ↓$0.07 (-2.50%) | 2.65 | 2.83 | 85.03K |
| 2024-10-23 | 2.79 | 2.74 | ↓$0.05 (-1.79%) | 2.65 | 2.90 | 458.66K |
| 2024-10-22 | 2.70 | 2.82 | ↑$0.12 (4.44%) | 2.70 | 3.00 | 469.09K |
| 2024-10-21 | 2.75 | 2.75 | ↑$0.00 (0.00%) | 2.69 | 2.75 | 40.53K |
| 2024-10-18 | 2.65 | 2.74 | ↑$0.09 (3.40%) | 2.65 | 2.76 | 57.55K |
Create an account or log in to view more rows.
$PSQH gimme gimme
$PSQH finally a pullback
$PSQH omg lol
$PSQH I like the stock!
$PSQH what happens?
$PSQH puts r going to print tomorrow
$PSQH just go up
$PSQH this market love evrry dips let’s see
$PSQH holding and buying these dips is so easy.
$PSQH i hate money so im buying