PSQ Holdings Inc (PSQH)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -10.5769230769 | 4.16 | 4.76 | 3.5497 | 1765559 | 4.05694754 | CS |
| 4 | 1.52 | 69.0909090909 | 2.2 | 7.77 | 2 | 12587047 | 6.72102724 | CS |
| 12 | 1.39 | 59.6566523605 | 2.33 | 7.77 | 2 | 4205782 | 6.57693447 | CS |
| 26 | 0.515 | 16.0686427457 | 3.205 | 7.77 | 2 | 2002171 | 6.48943243 | CS |
| 52 | -1.49 | -28.5988483685 | 5.21 | 7.77 | 2 | 1078778 | 6.39109049 | CS |
| 156 | -15.9 | -81.0397553517 | 19.62 | 35.5748 | 2 | 907233 | 8.28469754 | CS |
| 260 | -15.9 | -81.0397553517 | 19.62 | 35.5748 | 2 | 907233 | 8.28469754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.84 | 0.19 | 5.21 | 3.6592 | 3.91 | 3.52 | 1410479 |
| 1734651600 | 3.65 | -0.19 | -4.95 | 3.85 | 3.9 | 3.57 | 1446167 |
| 1734565200 | 3.84 | -0.27 | -6.57 | 4.1341 | 4.2899 | 3.8 | 1474900 |
| 1734478800 | 4.11 | -0.12 | -2.84 | 4.135 | 4.29 | 4 | 1410234 |
| 1734392400 | 4.23 | -0.06 | -1.40 | 4.367 | 4.76 | 4.18 | 2929334 |
| 1734133200 | 4.29 | 0.16 | 3.87 | 4.134 | 4.36 | 4.04 | 1356797 |
| 1734046800 | 4.13 | 0.03 | 0.73 | 4.12 | 4.41 | 3.81 | 1861115 |
| 1733960400 | 4.1 | -0.11 | -2.61 | 4.135 | 4.24 | 3.95 | 1823449 |
| 1733874000 | 4.21 | -0.29 | -6.44 | 4.45 | 4.7199 | 4.1704 | 2762764 |
| 1733787600 | 4.5 | 0.48 | 11.94 | 4.37 | 4.65 | 4.15 | 3972210 |
| 1733528400 | 4.0199999 | -0.28 | -6.51 | 4.2196999 | 4.44 | 3.81 | 5483352 |
| 1733442000 | 4.3 | -0.45 | -9.47 | 4.945 | 5.5798 | 4.0900999 | 12768589 |
| 1733355600 | 4.75 | -2.88 | -37.75 | 5.22 | 5.69 | 4.55 | 27286880 |
| 1733269200 | 7.63 | 5.57 | 270.39 | 4.4107 | 7.77 | 3.59 | 171609651 |
| 1733182800 | 2.06 | 0.02 | 0.98 | 2.06 | 2.15 | 2.05 | 236307 |
| 1732917840 | 2.04 | -0.04 | -1.92 | 2.11 | 2.11 | 2 | 162691 |
| 1732750800 | 2.08 | 0.06 | 2.97 | 2.08 | 2.24 | 2.0594 | 366126 |
| 1732664400 | 2.02 | -0.08 | -3.81 | 2.145 | 2.19 | 2 | 188582 |
| 1732578000 | 2.1 | -0.04 | -1.87 | 2.1203 | 2.2 | 2.09 | 115500 |
| 1732318800 | 2.14 | -0.05 | -2.28 | 2.2001 | 2.2001 | 2.12 | 153138 |
| 1732232400 | 2.19 | -0.01 | -0.45 | 2.2 | 2.22 | 2.1682 | 96259 |
| 1732146000 | 2.2 | -0.08 | -3.51 | 2.25 | 2.3 | 2.1549999 | 216028 |
| 1732059600 | 2.2799999 | 0.27 | 13.43 | 2.085 | 2.47 | 2.0701 | 610929 |
| 1731973200 | 2.0099999 | -0.31 | -13.36 | 2.12 | 2.16 | 2 | 505704 |
| 1731714000 | 2.32 | -0.14 | -5.69 | 2.39 | 2.41 | 2.2336999 | 465936 |
| 1731627600 | 2.46 | -0.09 | -3.53 | 2.5459 | 2.55 | 2.455 | 127351 |
| 1731541200 | 2.55 | -0.35 | -12.07 | 2.84 | 2.8722 | 2.54 | 413319 |
| 1731454800 | 2.9 | -0.01 | -0.34 | 2.87 | 2.94 | 2.77 | 175120 |
| 1731368400 | 2.91 | -0.02 | -0.68 | 2.965 | 2.98 | 2.8228 | 147104 |
| 1731109200 | 2.93 | -0.01 | -0.34 | 2.9783 | 3 | 2.8306 | 235170 |
| 1731022800 | 2.94 | -0.06 | -2.00 | 3 | 3.1194 | 2.91 | 135316 |
| 1730936400 | 3 | 0.02 | 0.67 | 3.18 | 3.2 | 2.91 | 744474 |
| 1730850000 | 2.98 | -0.01 | -0.33 | 3 | 3 | 2.8676 | 214988 |
| 1730763600 | 2.99 | 0.19 | 6.79 | 2.83 | 3 | 2.8012 | 183473 |
| 1730500800 | 2.8 | -0.3 | -9.68 | 3.1 | 3.17 | 2.77 | 253082 |
| 1730414400 | 3.1 | 0 | 0.00 | 3.064 | 3.15 | 3.0099999 | 236913 |
| 1730328000 | 3.1 | -0.2 | -6.06 | 3.23 | 3.265 | 3.0099999 | 245776 |
| 1730241600 | 3.3 | 0.44 | 15.38 | 3.0299999 | 3.39 | 2.98 | 1373842 |
| 1730155200 | 2.86 | 0.19 | 7.12 | 2.7993 | 2.95 | 2.79 | 208560 |
| 1729896000 | 2.67 | -0.06 | -2.20 | 2.7 | 2.82 | 2.64 | 76788 |
| 1729809600 | 2.73 | -0.01 | -0.36 | 2.8 | 2.8 | 2.65 | 80684 |
| 1729723200 | 2.74 | -0.08 | -2.84 | 2.79 | 2.9 | 2.65 | 458125 |
| 1729636800 | 2.82 | 0.07 | 2.55 | 2.735 | 3 | 2.735 | 467277 |
| 1729550400 | 2.75 | 0.01 | 0.36 | 2.75 | 2.75 | 2.6947 | 40528 |
| 1729291200 | 2.74 | 0.04 | 1.48 | 2.65 | 2.7599999 | 2.65 | 57545 |
| 1729204800 | 2.7 | 0.07 | 2.66 | 2.62 | 2.7 | 2.62 | 53445 |
| 1729118400 | 2.63 | -0.01 | -0.38 | 2.62 | 2.66 | 2.5801 | 78425 |
| 1729032000 | 2.64 | -0.07 | -2.58 | 2.66 | 2.8499 | 2.62 | 145043 |
| 1728945600 | 2.71 | 0.23 | 9.27 | 2.45 | 2.75 | 2.4401 | 172840 |
| 1728686400 | 2.48 | 0.01 | 0.40 | 2.43 | 2.58 | 2.42 | 53686 |
| 1728600000 | 2.47 | 0.05 | 2.07 | 2.44 | 2.5299999 | 2.36 | 39657 |
| 1728513600 | 2.42 | -0.01 | -0.41 | 2.42 | 2.45 | 2.3903 | 27017 |
| 1728427200 | 2.43 | 0.04 | 1.67 | 2.37 | 2.45 | 2.36 | 27265 |
| 1728340800 | 2.39 | -0.02 | -0.83 | 2.42 | 2.42 | 2.32 | 32864 |
| 1728081600 | 2.41 | 0.11 | 4.78 | 2.3501 | 2.5 | 2.29 | 100175 |
| 1727995200 | 2.3 | 0 | 0.00 | 2.3785 | 2.3785 | 2.2799999 | 36481 |
| 1727908800 | 2.3 | -0.02 | -0.86 | 2.38 | 2.39 | 2.25 | 54860 |
| 1727822400 | 2.32 | -0.14 | -5.69 | 2.4 | 2.45 | 2.2799999 | 54508 |
| 1727735520 | 2.46 | -0.05 | -1.99 | 2.5099999 | 2.6 | 2.43 | 40822 |
| 1727476800 | 2.5099999 | 0.21 | 9.13 | 2.33 | 2.525 | 2.33 | 45520 |
| 1727390400 | 2.3 | -0.11 | -4.56 | 2.41 | 2.47 | 2.2599999 | 96090 |
| 1727304000 | 2.41 | 0.01 | 0.42 | 2.37 | 2.44 | 2.37 | 32543 |
| 1727217600 | 2.4 | -0.06 | -2.44 | 2.49 | 2.49 | 2.38 | 62182 |
| 1727131200 | 2.46 | -0.09 | -3.53 | 2.55 | 2.55 | 2.415 | 82996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
