PSQ Holdings, Inc. Class A Common Stock (PSQH)

4.1300
-0.0200 (-0.48%)
NYSE· Last Trade: Aug 1st, 12:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PSQ Holdings, Inc. Class A Common Stock (PSQH)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20264.094.243.854.1380,0814.13
7/30/20263.925.053.874.15319,7154.15
7/29/20263.353.843.233.70151,8573.70
7/28/20263.024.772.953.701,572,7563.70
7/27/20263.283.353.033.0878,8553.08
7/24/20263.443.453.323.3416,7173.34
7/23/20263.353.623.353.4636,7203.46
7/22/20263.553.773.453.4755,5553.47
7/21/20263.323.673.283.6048,5743.60
7/20/20263.073.593.073.3358,8743.33
7/17/20263.123.283.013.0161,2603.01
7/16/20263.853.853.223.2263,7533.22
7/15/20263.613.893.453.8574,3763.85
7/14/20264.754.753.433.64227,6583.64
7/13/20266.286.364.584.82100,2974.82
7/10/20260.360.420.360.41687,6776.12
7/09/20260.440.450.410.43376,8316.51
7/08/20260.430.430.410.42168,5366.29
7/07/20260.480.480.430.43173,3706.43
7/06/20260.430.440.420.44100,3736.58
7/02/20260.430.470.420.42282,2106.30
7/01/20260.440.470.410.45384,7526.81
6/30/20260.390.400.390.40187,9826.04
6/29/20260.380.420.380.40213,8916.00
6/26/20260.380.400.370.38409,5135.71
6/25/20260.400.410.370.39425,7685.80
6/24/20260.450.450.400.41521,5736.14
6/23/20260.450.470.450.45133,2866.69
6/22/20260.450.470.450.45231,7736.79
6/18/20260.470.480.440.45487,9416.69
6/17/20260.470.490.470.47223,7356.99
6/16/20260.490.500.480.48205,4377.20
6/15/20260.480.500.470.49400,2547.37
6/12/20260.480.540.470.48379,6907.19
6/11/20260.480.520.480.51475,0377.61
6/10/20260.490.520.490.49235,5347.29
6/09/20260.500.510.480.49515,1387.40
6/08/20260.520.530.490.50371,9237.56
6/05/20260.570.570.500.52346,4557.78
6/04/20260.550.580.550.57233,5148.48
6/03/20260.600.600.550.56393,3398.43
6/02/20260.610.640.600.61224,1649.20
6/01/20260.660.670.600.63504,2819.38
5/29/20260.620.670.610.65420,2819.81
5/28/20260.600.640.600.62277,9139.31
5/27/20260.580.610.580.59174,7828.84
5/26/20260.640.640.590.60242,4329.03
5/22/20260.640.640.590.59205,9788.87
5/21/20260.580.630.580.62199,0059.28
5/20/20260.550.610.550.60267,5089.03
5/19/20260.570.590.550.55157,9628.31
5/18/20260.600.600.550.57581,7128.55
5/15/20260.600.620.590.60623,8649.00
5/14/20260.630.640.590.62478,3149.37
5/13/20260.720.740.630.64857,2729.58
5/12/20260.750.760.700.72263,10110.81
5/11/20260.730.760.720.74203,53011.17
5/08/20260.750.780.680.71533,51710.62
5/07/20260.840.840.730.74638,22011.03
5/06/20260.840.840.800.82297,45012.33
5/05/20260.800.850.800.83259,18812.38
5/04/20260.790.840.750.81478,85912.08
5/01/20260.710.770.680.76245,53611.34