PSQ Holdings Inc (PSQH)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -19.1616766467 | 3.34 | 3.35 | 2.64 | 218572 | 2.8570072 | CS |
| 4 | -1.09 | -28.7598944591 | 3.79 | 4.4 | 2.64 | 107295 | 3.21345994 | CS |
| 12 | -1.3 | -32.5 | 4 | 4.4 | 2.64 | 102342 | 3.47015132 | CS |
| 26 | -2.7 | -50 | 5.4 | 5.75 | 2.64 | 107313 | 4.19135463 | CS |
| 52 | -11.51 | -80.9992962702 | 14.21 | 14.49 | 2.64 | 156913 | 6.7888423 | CS |
| 156 | -16.92 | -86.2385321101 | 19.62 | 35.5748 | 2.64 | 285325 | 14.31833269 | CS |
| 260 | -16.92 | -86.2385321101 | 19.62 | 35.5748 | 2.64 | 285325 | 14.31833269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 2.7 | -0.02 | -0.74 | 2.75 | 2.7799999 | 2.64 | 63842 |
| 1722033600 | 2.72 | -0.09 | -3.20 | 2.84 | 2.84 | 2.66 | 156362 |
| 1721947200 | 2.81 | 0.02 | 0.72 | 2.8 | 2.97 | 2.75 | 168926 |
| 1721860800 | 2.79 | -0.13 | -4.45 | 2.92 | 2.96 | 2.67 | 388556 |
| 1721774400 | 2.92 | -0.18 | -5.81 | 3.2 | 3.2 | 2.92 | 214819 |
| 1721688000 | 3.1 | -0.15 | -4.62 | 3.34 | 3.35 | 3.09 | 192264 |
| 1721428800 | 3.25 | -0.39 | -10.71 | 3.6 | 3.6 | 3.19 | 215741 |
| 1721342400 | 3.64 | -0.12 | -3.19 | 3.73 | 3.7832 | 3.57 | 64326 |
| 1721256000 | 3.76 | -0.07 | -1.83 | 3.82 | 3.9325 | 3.6902 | 54011 |
| 1721169600 | 3.83 | -0.1 | -2.54 | 3.88 | 4 | 3.83 | 43117 |
| 1721083200 | 3.93 | 0 | 0.00 | 4.34 | 4.4 | 3.81 | 186509 |
| 1720824000 | 3.93 | 0.04 | 1.03 | 3.8 | 4.08 | 3.77 | 29775 |
| 1720737600 | 3.89 | 0.08 | 2.10 | 3.84 | 4.04 | 3.6848 | 47080 |
| 1720651200 | 3.81 | 0.21 | 5.83 | 3.61 | 3.99 | 3.61 | 55191 |
| 1720564800 | 3.6 | 0.03 | 0.84 | 3.58 | 3.8 | 3.525 | 49589 |
| 1720478400 | 3.57 | 0.08 | 2.29 | 3.5 | 3.65 | 3.5 | 47593 |
| 1720219200 | 3.49 | 0.07 | 2.05 | 3.4 | 3.57 | 3.27 | 49854 |
| 1720040640 | 3.42 | -0.06 | -1.72 | 3.41 | 3.5899 | 3.41 | 32449 |
| 1719960000 | 3.48 | -0.14 | -3.87 | 3.56 | 3.6399 | 3.42 | 46616 |
| 1719873600 | 3.62 | -0.42 | -10.40 | 3.79 | 3.825 | 3.61 | 31709 |
| 1719614400 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1719528000 | 4.04 | 0.28 | 7.45 | 3.78 | 4.0759999 | 3.75 | 107818 |
| 1719441600 | 3.76 | 0.07 | 1.90 | 3.73 | 3.87 | 3.7 | 134388 |
| 1719355200 | 3.69 | 0.13 | 3.65 | 3.61 | 3.74 | 3.42 | 90730 |
| 1719268800 | 3.56 | 0.56 | 18.67 | 3 | 3.65 | 3 | 189987 |
| 1719009600 | 3 | -0.08 | -2.60 | 3.06 | 3.14 | 2.8638 | 162470 |
| 1718923200 | 3.08 | -0.03 | -0.96 | 3.205 | 3.2799999 | 3.0299999 | 60081 |
| 1718750400 | 3.11 | -0.27 | -7.99 | 3.45 | 3.45 | 3.11 | 76469 |
| 1718664000 | 3.38 | 0.05 | 1.50 | 3.36 | 3.5085 | 3.32 | 171205 |
| 1718404800 | 3.33 | -0.09 | -2.63 | 3.39 | 3.45 | 3.2599999 | 43072 |
| 1718318400 | 3.42 | -0.08 | -2.29 | 3.44 | 3.715 | 3.31 | 117709 |
| 1718232000 | 3.5 | -0.11 | -3.05 | 3.54 | 3.5899 | 3.41 | 48963 |
| 1718145600 | 3.61 | 0.21 | 6.18 | 3.3 | 3.63 | 3.3 | 35307 |
| 1718059200 | 3.4 | -0.04 | -1.16 | 3.42 | 3.48 | 3.24 | 45518 |
| 1717800000 | 3.44 | 0.22 | 6.83 | 3.17 | 3.45 | 3.17 | 117153 |
| 1717713600 | 3.22 | -0.06 | -1.83 | 3.2799999 | 3.29 | 3.17 | 35711 |
| 1717627200 | 3.2799999 | 0.05 | 1.55 | 3.29 | 3.308 | 3.1 | 101442 |
| 1717540800 | 3.23 | -0.15 | -4.44 | 3.39 | 3.3984 | 3.0299999 | 135316 |
| 1717454400 | 3.38 | 0.02 | 0.60 | 3.38 | 3.4869 | 3.2599999 | 87452 |
| 1717195200 | 3.36 | -0.08 | -2.33 | 3.42 | 3.53 | 3.31 | 86799 |
| 1717108800 | 3.44 | 0.11 | 3.30 | 3.35 | 3.47 | 3.35 | 67768 |
| 1717022400 | 3.33 | -0.2 | -5.67 | 3.51 | 3.58 | 3.29 | 80972 |
| 1716936000 | 3.53 | -0.13 | -3.55 | 3.63 | 3.63 | 3.48 | 54564 |
| 1716590400 | 3.66 | 0.07 | 1.95 | 3.66 | 3.67 | 3.5857 | 89238 |
| 1716504000 | 3.59 | -0.07 | -1.91 | 3.68 | 3.7 | 3.4 | 199379 |
| 1716417600 | 3.66 | -0.08 | -2.14 | 3.74 | 3.8 | 3.5 | 183693 |
| 1716331200 | 3.74 | 0.01 | 0.27 | 3.71 | 3.8 | 3.6 | 103454 |
| 1716244800 | 3.73 | -0.08 | -2.10 | 3.82 | 3.8965 | 3.55 | 212191 |
| 1715985600 | 3.81 | -0.1 | -2.56 | 4 | 4 | 3.76 | 62003 |
| 1715899200 | 3.91 | -0.06 | -1.51 | 4 | 4.0298999 | 3.76 | 148128 |
| 1715812800 | 3.97 | 0.01 | 0.25 | 3.97 | 4.1299 | 3.89 | 134011 |
| 1715726400 | 3.96 | -0.04 | -1.00 | 4.14 | 4.24 | 3.93 | 163813 |
| 1715640000 | 4 | 0.05 | 1.27 | 4.03 | 4.16 | 3.82 | 101896 |
| 1715380800 | 3.95 | -0.16 | -3.89 | 4.04 | 4.13 | 3.8641 | 78753 |
| 1715294400 | 4.11 | 0.12 | 3.01 | 4 | 4.15 | 3.96 | 45139 |
| 1715208000 | 3.99 | 0.01 | 0.25 | 4.01 | 4.01 | 3.8707 | 38344 |
| 1715121600 | 3.98 | -0.1 | -2.45 | 4.07 | 4.1799 | 3.92 | 35225 |
| 1715035200 | 4.08 | 0.07 | 1.75 | 4 | 4.36 | 4 | 83883 |
| 1714776000 | 4.01 | 0.01 | 0.25 | 4.05 | 4.1031 | 3.78 | 96595 |
| 1714689600 | 4 | -0.06 | -1.48 | 4.03 | 4.07 | 3.96 | 32118 |
| 1714603200 | 4.0599999 | -0.08 | -1.93 | 4.12 | 4.22 | 4.04 | 80121 |
| 1714516800 | 4.14 | -0.06 | -1.43 | 4.2 | 4.2199 | 4.03 | 39485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
