Register for real-time alerts, custom portfolio, and market movers
PSQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 45.81 | 0.57 | 1.25% | 45.04 | 45.90 | 45.04 | 4,761,702 |
| Apr 16 2024 | 45.245 | 0.00 | 0.01% | 45.27 | 45.39 | 44.96 | 6,696,511 |
| Apr 15 2024 | 45.24 | 0.74 | 1.66% | 44.12 | 45.3299 | 44.12 | 5,673,205 |
| Apr 12 2024 | 44.50 | 0.73 | 1.67% | 44.21 | 44.64 | 44.12 | 5,887,418 |
| Apr 11 2024 | 43.77 | -0.70 | -1.57% | 44.30 | 44.53 | 43.69 | 7,938,613 |
| Apr 10 2024 | 44.47 | 35.65 | 404.20% | 44.61 | 44.67 | 44.38 | 7,781,473 |
| Apr 09 2024 | 8.82 | -0.03 | -0.28% | 8.80 | 8.91 | 8.79 | 14,830,342 |
| Apr 08 2024 | 8.845 | 0.01 | 0.06% | 8.83 | 8.8799 | 8.81 | 11,746,576 |
| Apr 05 2024 | 8.84 | -0.12 | -1.34% | 8.93 | 8.94 | 8.795 | 18,806,315 |
| Apr 04 2024 | 8.96 | 0.15 | 1.70% | 8.73 | 8.96 | 8.71 | 20,211,506 |
| Apr 03 2024 | 8.81 | -0.01 | -0.11% | 8.88 | 8.88 | 8.77 | 10,041,678 |
| Apr 02 2024 | 8.82 | 0.07 | 0.80% | 8.84 | 8.886 | 8.82 | 7,695,267 |
| Apr 01 2024 | 8.75 | -0.01 | -0.11% | 8.74 | 8.7885 | 8.69 | 9,214,118 |
| Mar 28 2024 | 8.76 | 0.01 | 0.11% | 8.75 | 8.77 | 8.73 | 13,833,040 |
| Mar 27 2024 | 8.75 | -0.02 | -0.23% | 8.71 | 8.80 | 8.71 | 15,368,778 |
| Mar 26 2024 | 8.77 | 0.04 | 0.46% | 8.71 | 8.77 | 8.69 | 10,138,461 |
| Mar 25 2024 | 8.73 | 0.02 | 0.23% | 8.76 | 8.78 | 8.71 | 10,598,632 |
| Mar 22 2024 | 8.71 | 0.01 | 0.11% | 8.72 | 8.74 | 8.68 | 8,509,093 |
| Mar 21 2024 | 8.70 | -0.04 | -0.46% | 8.64 | 8.71 | 8.64 | 16,757,119 |
| Mar 20 2024 | 8.74 | -0.22 | -2.46% | 8.82 | 8.86 | 8.74 | 14,600,562 |
| Mar 19 2024 | 8.96 | -0.02 | -0.22% | 9.03 | 9.06 | 8.95 | 17,239,838 |
| Mar 18 2024 | 8.98 | -0.08 | -0.88% | 8.95 | 8.98 | 8.90 | 12,775,366 |
| Mar 15 2024 | 9.06 | 0.11 | 1.23% | 9.02 | 9.08 | 9.00 | 13,826,555 |
| Mar 14 2024 | 8.95 | 0.03 | 0.34% | 8.90 | 9.01 | 8.89 | 21,020,147 |
| Mar 13 2024 | 8.92 | 0.07 | 0.79% | 8.88 | 8.95 | 8.875 | 13,511,885 |
| Mar 12 2024 | 8.85 | -0.12 | -1.34% | 8.93 | 9.00 | 8.84 | 16,316,439 |
| Mar 11 2024 | 8.97 | 0.03 | 0.34% | 8.97 | 9.02 | 8.95 | 19,279,416 |
| Mar 08 2024 | 8.94 | 0.13 | 1.48% | 8.80 | 8.96 | 8.7501 | 29,465,816 |
| Mar 07 2024 | 8.81 | -0.13 | -1.45% | 8.87 | 8.9099 | 8.7816 | 12,011,239 |
| Mar 06 2024 | 8.94 | -0.05 | -0.56% | 8.91 | 8.98 | 8.875 | 21,547,983 |
| Mar 05 2024 | 8.99 | 0.15 | 1.70% | 8.90 | 9.05 | 8.90 | 16,314,342 |
| Mar 04 2024 | 8.84 | 0.05 | 0.57% | 8.81 | 8.84 | 8.79 | 11,200,936 |
| Mar 01 2024 | 8.79 | -0.14 | -1.57% | 8.92 | 8.92 | 8.78 | 11,172,539 |
| Feb 29 2024 | 8.93 | -0.07 | -0.78% | 8.94 | 9.0198 | 8.91 | 9,796,847 |
| Feb 28 2024 | 9.00 | 0.04 | 0.45% | 9.00 | 9.025 | 8.97 | 9,522,133 |
| Feb 27 2024 | 8.96 | -0.02 | -0.18% | 8.96 | 9.0051 | 8.94 | 10,229,042 |
| Feb 26 2024 | 8.9758 | 0.01 | 0.06% | 8.95 | 8.98 | 8.93 | 17,955,869 |
| Feb 23 2024 | 8.97 | 0.04 | 0.45% | 8.91 | 8.985 | 8.89 | 14,865,898 |
| Feb 22 2024 | 8.93 | -0.27 | -2.93% | 9.01 | 9.03 | 8.91 | 17,275,466 |
| Feb 21 2024 | 9.20 | 0.04 | 0.44% | 9.23 | 9.29 | 9.20 | 17,867,825 |
| Feb 20 2024 | 9.16 | 0.06 | 0.66% | 9.13 | 9.24 | 9.1099 | 22,257,924 |
| Feb 16 2024 | 9.10 | 0.10 | 1.11% | 8.99 | 9.11 | 8.99 | 18,911,150 |
| Feb 15 2024 | 9.00 | -0.02 | -0.22% | 9.02 | 9.07 | 8.9926 | 16,547,622 |
| Feb 14 2024 | 9.02 | -0.10 | -1.10% | 9.06 | 9.1181 | 9.015 | 17,084,731 |
| Feb 13 2024 | 9.12 | 0.13 | 1.45% | 9.15 | 9.19 | 9.06 | 25,011,225 |
| Feb 12 2024 | 8.99 | 0.05 | 0.56% | 8.95 | 9.00 | 8.90 | 14,676,843 |
| Feb 09 2024 | 8.94 | -0.09 | -1.00% | 9.01 | 9.03 | 8.92 | 14,425,003 |
| Feb 08 2024 | 9.03 | 0.00 | 0.00% | 9.04 | 9.06 | 9.01 | 15,761,009 |
| Feb 07 2024 | 9.03 | -0.10 | -1.10% | 9.07 | 9.10 | 9.02 | 15,558,945 |
| Feb 06 2024 | 9.13 | 0.02 | 0.22% | 9.08 | 9.18 | 9.0703 | 20,615,830 |
| Feb 05 2024 | 9.11 | 0.01 | 0.11% | 9.09 | 9.18 | 9.0801 | 19,480,264 |
| Feb 02 2024 | 9.10 | -0.14 | -1.52% | 9.21 | 9.23 | 9.07 | 20,810,842 |
| Feb 01 2024 | 9.24 | -0.11 | -1.18% | 9.32 | 9.34 | 9.24 | 30,068,959 |
| Jan 31 2024 | 9.35 | 0.18 | 1.96% | 9.27 | 9.36 | 9.2227 | 33,481,676 |
| Jan 30 2024 | 9.17 | 0.06 | 0.66% | 9.13 | 9.19 | 9.12 | 11,115,014 |
| Jan 29 2024 | 9.11 | -0.09 | -0.98% | 9.20 | 9.21 | 9.10 | 12,994,497 |
| Jan 26 2024 | 9.20 | 0.05 | 0.60% | 9.18 | 9.2199 | 9.15 | 15,949,851 |
| Jan 25 2024 | 9.145 | 0.00 | 0.05% | 9.09 | 9.195 | 9.0802 | 21,081,515 |
| Jan 24 2024 | 9.14 | -0.05 | -0.54% | 9.11 | 9.1597 | 9.06 | 16,798,406 |
| Jan 23 2024 | 9.19 | -0.04 | -0.43% | 9.21 | 9.26 | 9.19 | 11,136,561 |
| Jan 22 2024 | 9.23 | -0.01 | -0.11% | 9.19 | 9.2499 | 9.16 | 23,055,159 |
| Jan 19 2024 | 9.24 | -0.19 | -2.01% | 9.37 | 9.39 | 9.24 | 19,535,812 |
