Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| PSQ Holdings Inc | PSQH | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0208 | -0.51% | 4.0892 | 17:10:08 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.04 | 3.8641 | 4.13 | 3.95 | 4.11 |
PSQH Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.05 | 4.36 | 3.78 | 4.04 | 59,837 | 0.0392 | 0.97% |
| 1 Month | 4.56 | 4.65 | 3.66 | 4.11 | 67,970 | -0.4708 | -10.32% |
| 3 Months | 4.71 | 5.75 | 3.66 | 4.69 | 96,949 | -0.6208 | -13.18% |
| 6 Months | 6.24 | 7.01 | 3.66 | 5.24 | 141,035 | -2.15 | -34.47% |
| 1 Year | 19.62 | 35.5748 | 3.66 | 15.22 | 332,018 | -15.53 | -79.16% |
| 3 Years | 19.62 | 35.5748 | 3.66 | 15.22 | 332,018 | -15.53 | -79.16% |
| 5 Years | 19.62 | 35.5748 | 3.66 | 15.22 | 332,018 | -15.53 | -79.16% |
PSQH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.95 | -0.16 | -3.89% | 4.04 | 4.13 | 3.8641 | 78,753 |
| May 09 2024 | 4.11 | 0.12 | 3.01% | 4.00 | 4.15 | 3.96 | 45,139 |
| May 08 2024 | 3.99 | 0.01 | 0.25% | 4.01 | 4.01 | 3.8707 | 38,344 |
| May 07 2024 | 3.98 | -0.10 | -2.45% | 4.07 | 4.1799 | 3.92 | 35,225 |
| May 06 2024 | 4.08 | 0.07 | 1.75% | 4.00 | 4.36 | 4.00 | 83,883 |
| May 03 2024 | 4.01 | 0.01 | 0.25% | 4.05 | 4.1031 | 3.78 | 96,595 |
| May 02 2024 | 4.00 | -0.06 | -1.48% | 4.03 | 4.07 | 3.96 | 32,118 |
| May 01 2024 | 4.06 | -0.08 | -1.93% | 4.12 | 4.22 | 4.04 | 80,121 |
| Apr 30 2024 | 4.14 | -0.06 | -1.43% | 4.20 | 4.2199 | 4.03 | 39,485 |
| Apr 29 2024 | 4.20 | 0.15 | 3.70% | 4.14 | 4.20 | 4.061 | 50,006 |
| Apr 26 2024 | 4.05 | -0.25 | -5.81% | 4.32 | 4.3455 | 4.04 | 42,928 |
| Apr 25 2024 | 4.30 | 0.02 | 0.47% | 4.26 | 4.349 | 4.205 | 42,116 |
| Apr 24 2024 | 4.28 | 0.12 | 2.88% | 4.15 | 4.31 | 4.1001 | 55,590 |
| Apr 23 2024 | 4.16 | 0.30 | 7.77% | 3.84 | 4.16 | 3.84 | 42,818 |
| Apr 22 2024 | 3.86 | -0.07 | -1.78% | 3.85 | 3.9399 | 3.66 | 116,560 |
| Apr 19 2024 | 3.93 | -0.07 | -1.75% | 4.00 | 4.14 | 3.87 | 87,901 |
| Apr 18 2024 | 4.00 | -0.01 | -0.25% | 4.00 | 4.2099 | 3.86 | 92,518 |
| Apr 17 2024 | 4.01 | -0.13 | -3.14% | 4.17 | 4.32 | 3.97 | 90,836 |
| Apr 16 2024 | 4.14 | -0.39 | -8.61% | 4.52 | 4.56 | 4.095 | 131,030 |
| Apr 15 2024 | 4.53 | 0.00 | 0.00% | 4.51 | 4.62 | 4.36 | 68,851 |
| Apr 12 2024 | 4.53 | -0.13 | -2.79% | 4.56 | 4.65 | 4.40 | 87,339 |
