Free Trial

PSQ (PSQH) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free PSQH Stock Alerts
$3.95
-0.16 (-3.89%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

PSQ Stock Price Performance

5 Day
Performance
-3.19%
1 Month
Performance
-15.24%
3 Month
Performance
-14.50%
6 Month
Performance
-39.69%
Year-To-Date
Performance
-24.62%
Receive PSQH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PSQ and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

PSQH Stock Chart for Saturday, May, 11, 2024

PSQH Chart by TradingView

PSQ Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$4.11$3.95
-3.89%		$4.13$3.8678,596 shs$111.73 million
05/09/2024$3.99$4.11
+3.01%		$4.15$3.9645,139 shs$116.26 million
05/08/2024$3.98$3.99
+0.25%		$4.01$3.8738,344 shs$112.88 million
05/07/2024$4.08$3.98
-2.45%		$4.18$3.9235,178 shs$112.59 million
05/06/2024$4.01$4.08
+1.75%		$4.36$4.0082,993 shs$115.42 million
05/03/2024$4.00$4.01
+0.25%		$4.10$3.7896,506 shs$113.44 million
05/02/2024$4.05$4.00
-1.23%		$4.07$3.9732,105 shs$113.16 million
05/01/2024$4.14$4.05
-2.17%		$4.19$4.0480,117 shs$114.57 million
04/30/2024$4.20$4.14
-1.43%		$4.22$4.0339,458 shs$117.12 million
04/29/2024$4.05$4.20
+3.70%		$4.20$4.0650,006 shs$118.81 million
04/26/2024$4.30$4.07
-5.47%		$4.33$4.0442,928 shs$115.00 million
04/25/2024$4.28$4.30
+0.47%		$4.35$4.2042,116 shs$121.63 million
04/24/2024$4.13$4.28
+3.63%		$4.31$4.1055,540 shs$121.08 million
04/23/2024$3.86$4.13
+6.99%		$4.13$3.8942,818 shs$116.84 million
04/22/2024$3.93$3.86
-1.78%		$3.94$3.66116,531 shs$109.20 million
04/19/2024$3.99$3.98
-0.25%		$4.14$3.8887,901 shs$112.59 million
04/18/2024$4.01$3.99
-0.50%		$4.21$3.8692,518 shs$112.88 million
04/17/2024$4.14$4.01
-3.14%		$4.32$3.9790,085 shs$113.44 million
04/16/2024$4.53$4.14
-8.61%		$4.56$4.10129,377 shs$117.12 million
04/15/2024$4.53$4.53$4.62$4.3668,842 shs$128.14 million
04/12/2024$4.66$4.53
-2.79%		$4.65$4.4087,329 shs$128.15 million
04/11/2024$4.74$4.66
-1.69%		$4.96$4.5782,674 shs$131.82 million
04/10/2024$4.97$4.74
-4.53%		$4.96$4.7237,598 shs$134.10 million
04/09/2024$4.87$4.97
+1.95%		$5.09$4.7556,063 shs$140.46 million
04/08/2024$4.80$4.87
+1.46%		$4.97$4.7842,357 shs$137.77 million
04/05/2024$4.83$4.80
-0.62%		$4.95$4.7539,420 shs$135.79 million
04/04/2024$4.96$4.83
-2.62%		$5.10$4.71104,185 shs$136.64 million
04/03/2024$5.09$4.96
-2.46%		$5.15$4.9150,481 shs$140.32 million
04/02/2024$4.91$5.09
+3.56%		$5.18$4.68129,349 shs$143.86 million
04/01/2024$5.38$4.91
-8.74%		$5.49$4.83161,223 shs$138.89 million
03/29/2024$5.38$5.38$5.70$5.3498,945 shs$152.20 million
03/28/2024$5.64$5.38
-4.61%		$5.70$5.3496,461 shs$152.20 million
03/27/2024$5.45$5.64
+3.49%		$5.70$5.31174,203 shs$159.56 million
03/26/2024$5.04$5.45
+8.13%		$5.75$5.01415,629 shs$154.16 million
03/25/2024$5.00$5.04
+0.80%		$5.17$4.86103,083 shs$142.58 million
03/22/2024$4.85$5.00
+3.09%		$5.05$4.8556,929 shs$138.05 million
03/21/2024$5.00$4.85
-3.00%		$5.03$4.7795,393 shs$133.90 million
03/20/2024$4.89$5.00
+2.25%		$5.14$4.88143,942 shs$138.05 million
03/19/2024$4.94$4.89
-1.01%		$5.14$4.89114,108 shs$135.01 million
03/18/2024$4.65$4.94
+6.24%		$5.09$4.56103,112 shs$136.39 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
03/15/2024$4.66$4.65
-0.21%		$4.89$4.53140,373 shs$128.39 million
03/14/2024$4.90$4.66
-4.90%		$5.03$4.40373,184 shs$128.66 million
03/13/2024$4.86$4.90
+0.82%		$4.93$4.82153,126 shs$135.29 million
03/12/2024$4.66$4.86
+4.29%		$4.88$4.6966,706 shs$134.19 million
03/11/2024$4.69$4.66
-0.64%		$4.89$4.6285,779 shs$128.66 million
03/08/2024$4.76$4.69
-1.47%		$4.81$4.6143,563 shs$129.49 million
03/07/2024$4.57$4.76
+4.16%		$4.80$4.4793,934 shs$131.42 million
03/06/2024$4.54$4.57
+0.66%		$4.65$4.3185,749 shs$126.18 million
03/05/2024$4.60$4.54
-1.30%		$4.60$4.4071,975 shs$125.35 million
03/04/2024$4.66$4.60
-1.29%		$4.74$4.31257,044 shs$127.01 million
03/01/2024$4.70$4.63
-1.49%		$4.72$4.56108,967 shs$127.83 million
02/29/2024$4.56$4.70
+3.07%		$4.70$4.5354,607 shs$129.77 million
02/28/2024$4.58$4.56
-0.44%		$4.68$4.5090,039 shs$125.90 million
02/27/2024$4.62$4.58
-0.87%		$4.65$4.5268,962 shs$126.45 million
02/26/2024$4.59$4.62
+0.65%		$4.70$4.5296,404 shs$127.56 million
02/23/2024$4.51$4.59
+1.77%		$4.76$4.5053,365 shs$126.73 million
02/22/2024$4.71$4.51
-4.25%		$4.78$4.5182,645 shs$124.52 million
02/21/2024$4.62$4.71
+1.95%		$4.76$4.6385,306 shs$130.04 million
02/20/2024$4.65$4.62
-0.65%		$4.76$4.5585,836 shs$127.56 million
02/19/2024$4.65$4.65$4.85$4.55148,300 shs$128.39 million
02/16/2024$4.74$4.65
-1.90%		$4.85$4.55148,259 shs$128.39 million
02/15/2024$4.75$4.74
-0.21%		$4.93$4.70230,163 shs$130.87 million
02/14/2024$4.76$4.75
-0.21%		$4.90$4.73103,513 shs$131.15 million
02/13/2024$4.77$4.76
-0.21%		$4.89$4.6783,648 shs$131.42 million
02/12/2024$4.62$4.77
+3.25%		$4.94$4.62103,762 shs$131.70 million

Related Companies:
This page (NYSE:PSQH) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Collapse of the Petrodollar
Colonial Metals