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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	2.460	2.510	2.310	2.490	679,567	+0.03(+1.22%)
Mar 10, 2025	2.670	2.699	2.410	2.460	698,553	-0.24(-8.89%)
Mar 07, 2025	2.610	2.755	2.565	2.700	368,373	+0.09(+3.45%)
Mar 06, 2025	2.670	2.710	2.585	2.610	318,875	-0.12(-4.40%)
Mar 05, 2025	2.590	2.800	2.590	2.730	826,267	+0.16(+6.23%)
Mar 04, 2025	2.520	2.650	2.450	2.570	716,289	+0.00(+0.00%)
Mar 03, 2025	2.660	2.710	2.530	2.570	624,737	-0.09(-3.38%)
Feb 28, 2025	2.690	2.730	2.600	2.660	584,218	-0.06(-2.21%)
Feb 27, 2025	2.800	2.940	2.705	2.720	1,177,953	-0.05(-1.81%)
Feb 26, 2025	2.870	2.900	2.750	2.770	1,063,114	-0.10(-3.48%)
Feb 25, 2025	3.040	3.090	2.820	2.870	1,070,364	-0.12(-4.01%)
Feb 24, 2025	3.100	3.120	2.930	2.990	511,168	-0.11(-3.55%)
Feb 21, 2025	3.230	3.320	3.070	3.100	896,761	-0.11(-3.43%)
Feb 20, 2025	3.290	3.290	3.120	3.210	657,758	-0.10(-3.02%)
Feb 19, 2025	3.350	3.440	3.260	3.310	1,127,709	-0.10(-2.93%)
Feb 18, 2025	3.600	3.625	3.360	3.410	1,687,507	-0.23(-6.32%)
Feb 14, 2025	3.850	3.970	3.600	3.640	1,335,790	-0.22(-5.70%)
Feb 13, 2025	3.780	3.960	3.750	3.860	724,397	+0.09(+2.39%)
Feb 12, 2025	3.740	3.870	3.610	3.770	866,918	-0.04(-1.05%)
Feb 11, 2025	3.900	4.010	3.780	3.810	489,045	-0.11(-2.81%)
Feb 10, 2025	4.000	4.160	3.890	3.920	752,744	+0.07(+1.82%)
Feb 07, 2025	3.980	4.100	3.850	3.850	753,615	-0.10(-2.53%)
Feb 06, 2025	3.880	4.100	3.707	3.950	1,088,239	+0.18(+4.77%)
Feb 05, 2025	3.840	3.881	3.760	3.770	533,517	-0.04(-1.05%)
Feb 04, 2025	3.750	3.939	3.700	3.810	610,021	+0.09(+2.42%)
Feb 03, 2025	3.800	3.920	3.710	3.720	919,039	-0.23(-5.82%)
Jan 31, 2025	3.900	4.150	3.840	3.950	961,737	+0.01(+0.25%)
Jan 30, 2025	3.910	3.990	3.760	3.940	825,883	+0.02(+0.51%)
Jan 29, 2025	4.010	4.065	3.870	3.920	814,999	-0.05(-1.26%)
Jan 28, 2025	3.970	4.030	3.760	3.970	950,348	+0.08(+2.06%)
Jan 27, 2025	4.100	4.180	3.790	3.890	1,333,486	-0.29(-6.94%)
Jan 24, 2025	4.420	4.520	4.140	4.180	1,128,317	-0.18(-4.13%)
Jan 23, 2025	4.270	4.440	4.120	4.360	1,215,649	+0.04(+0.93%)
Jan 22, 2025	4.680	4.736	4.280	4.320	1,629,153	-0.39(-8.28%)
Jan 21, 2025	4.700	4.990	4.270	4.710	2,328,880	+0.07(+1.51%)
Jan 17, 2025	4.700	4.990	4.460	4.640	2,198,425	+0.06(+1.31%)
Jan 16, 2025	4.140	4.740	3.960	4.580	2,183,546	+0.45(+10.90%)
Jan 15, 2025	3.820	4.370	3.580	4.130	2,718,706	+0.47(+12.84%)
Jan 14, 2025	3.940	4.155	3.620	3.660	1,401,803	-0.28(-7.11%)
Jan 13, 2025	3.850	4.030	3.630	3.940	1,682,781	+0.03(+0.77%)
Jan 10, 2025	4.000	4.100	3.900	3.910	795,478	-0.14(-3.46%)
Jan 08, 2025	4.050	4.140	3.876	4.050	1,027,236	-0.18(-4.26%)
Jan 07, 2025	4.440	4.440	4.088	4.230	1,403,223	-0.20(-4.51%)
Jan 06, 2025	4.690	4.900	4.410	4.430	1,599,481	-0.19(-4.11%)
Jan 03, 2025	4.560	4.690	4.320	4.620	1,061,640	+0.17(+3.82%)