PSQ Holdings, Inc.PSQHNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $0.80 | $0.81 | $0.71 | $0.76 | 742,194 |
| 2/2/2026 | $0.84 | $0.84 | $0.78 | $0.79 | 547,078 |
| 1/30/2026 | $0.88 | $0.88 | $0.80 | $0.81 | 836,900 |
| 1/29/2026 | $0.91 | $0.91 | $0.84 | $0.88 | 1.15M |
| 1/28/2026 | $0.95 | $0.95 | $0.89 | $0.92 | 741,200 |
| 1/27/2026 | $0.94 | $0.96 | $0.92 | $0.96 | 769,600 |
| 1/26/2026 | $0.98 | $1.03 | $0.94 | $0.96 | 1.92M |
| 1/23/2026 | $1.09 | $1.14 | $1.01 | $1.06 | 2.99M |
| 1/22/2026 | $1.30 | $1.33 | $1.04 | $1.10 | 54.60M |
| 1/21/2026 | $1.05 | $1.06 | $1.01 | $1.02 | 287,500 |
| 1/20/2026 | $1.01 | $1.06 | $1.01 | $1.02 | 423,346 |
| 1/16/2026 | $1.08 | $1.09 | $1.04 | $1.04 | 304,157 |
| 1/15/2026 | $1.08 | $1.12 | $1.05 | $1.05 | 316,905 |
| 1/14/2026 | $1.07 | $1.12 | $1.07 | $1.08 | 212,600 |
| 1/13/2026 | $1.14 | $1.14 | $1.08 | $1.08 | 307,397 |
| 1/12/2026 | $1.10 | $1.16 | $1.10 | $1.11 | 337,537 |
| 1/9/2026 | $1.14 | $1.18 | $1.10 | $1.11 | 495,214 |
| 1/8/2026 | $1.18 | $1.23 | $1.14 | $1.14 | 353,200 |
| 1/7/2026 | $1.16 | $1.34 | $1.16 | $1.18 | 1.80M |
| 1/6/2026 | $1.09 | $1.14 | $1.09 | $1.12 | 273,763 |
| 1/5/2026 | $1.09 | $1.16 | $1.07 | $1.09 | 511,309 |
| 1/2/2026 | $1.08 | $1.11 | $1.05 | $1.07 | 326,046 |
| 12/31/2025 | $1.02 | $1.12 | $1.00 | $1.03 | 1.07M |
| 12/30/2025 | $1.04 | $1.08 | $1.02 | $1.02 | 611,415 |
| 12/29/2025 | $1.06 | $1.12 | $1.03 | $1.05 | 403,685 |
| 12/26/2025 | $1.12 | $1.13 | $1.08 | $1.09 | 222,887 |
| 12/24/2025 | $1.08 | $1.13 | $1.07 | $1.12 | 273,529 |
| 12/23/2025 | $1.08 | $1.22 | $1.07 | $1.08 | 1.36M |
| 12/22/2025 | $1.02 | $1.18 | $1.00 | $1.05 | 1.03M |
| 12/19/2025 | $1.08 | $1.09 | $1.02 | $1.02 | 453,940 |
| 12/18/2025 | $0.95 | $1.10 | $0.92 | $1.06 | 1.64M |
| 12/17/2025 | $1.26 | $1.32 | $1.18 | $1.18 | 735,900 |
| 12/16/2025 | $1.31 | $1.33 | $1.27 | $1.29 | 330,526 |
| 12/15/2025 | $1.39 | $1.44 | $1.29 | $1.30 | 507,339 |
| 12/12/2025 | $1.40 | $1.43 | $1.37 | $1.39 | 358,308 |
| 12/11/2025 | $1.42 | $1.46 | $1.39 | $1.40 | 348,475 |
| 12/10/2025 | $1.37 | $1.49 | $1.36 | $1.44 | 620,300 |
| 12/9/2025 | $1.38 | $1.41 | $1.35 | $1.35 | 344,800 |
| 12/8/2025 | $1.44 | $1.46 | $1.37 | $1.39 | 576,772 |
| 12/5/2025 | $1.49 | $1.49 | $1.40 | $1.46 | 615,022 |
| 12/4/2025 | $1.43 | $1.49 | $1.38 | $1.48 | 338,303 |
| 12/3/2025 | $1.35 | $1.44 | $1.27 | $1.42 | 614,708 |
| 12/2/2025 | $1.27 | $1.36 | $1.27 | $1.30 | 645,919 |
| 12/1/2025 | $1.29 | $1.30 | $1.25 | $1.25 | 632,900 |
| 11/28/2025 | $1.29 | $1.35 | $1.29 | $1.30 | 302,400 |
| 11/26/2025 | $1.29 | $1.30 | $1.23 | $1.28 | 707,200 |
| 11/25/2025 | $1.33 | $1.33 | $1.24 | $1.28 | 794,451 |
| 11/24/2025 | $1.30 | $1.34 | $1.26 | $1.33 | 600,100 |
| 11/21/2025 | $1.27 | $1.33 | $1.23 | $1.30 | 850,824 |
| 11/20/2025 | $1.45 | $1.48 | $1.30 | $1.30 | 961,814 |
| 11/19/2025 | $1.48 | $1.51 | $1.38 | $1.41 | 483,606 |
| 11/18/2025 | $1.47 | $1.55 | $1.45 | $1.48 | 479,522 |
| 11/17/2025 | $1.59 | $1.59 | $1.42 | $1.49 | 1.39M |
| 11/14/2025 | $1.60 | $1.65 | $1.57 | $1.58 | 660,700 |
| 11/13/2025 | $1.76 | $1.80 | $1.59 | $1.66 | 1.05M |
| 11/12/2025 | $1.83 | $1.84 | $1.74 | $1.77 | 387,500 |
| 11/11/2025 | $1.85 | $1.86 | $1.77 | $1.80 | 348,400 |
| 11/10/2025 | $1.90 | $1.95 | $1.82 | $1.84 | 591,652 |
| 11/7/2025 | $1.75 | $1.82 | $1.67 | $1.80 | 673,719 |
| 11/6/2025 | $1.81 | $1.89 | $1.75 | $1.75 | 1.43M |
| 11/5/2025 | $1.92 | $1.97 | $1.89 | $1.94 | 690,203 |