Free Trial

PSQ (PSQH) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free PSQH Stock Alerts
$4.05
-0.25 (-5.81%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

PSQ Stock Price Performance

5 Day
Performance
-1.94%
1 Month
Performance
-24.72%
3 Month
Performance
-24.86%
6 Month
Performance
-37.21%
Year-To-Date
Performance
-22.71%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

PSQH Stock Chart for Sunday, April, 28, 2024

PSQH Chart by TradingView

PSQ Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
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
02/09/2024$4.57$4.62
+1.09%		$4.65$4.3694,288 shs$127.56 million
02/08/2024$4.57$4.57$4.67$4.40152,339 shs$126.18 million
02/07/2024$4.87$4.57
-6.16%		$4.83$4.52244,663 shs$126.18 million
02/06/2024$4.90$4.87
-0.61%		$4.92$4.73113,209 shs$134.46 million
02/05/2024$4.88$4.90
+0.41%		$4.92$4.71175,053 shs$135.29 million
02/02/2024$4.88$4.88$5.00$4.7393,134 shs$134.74 million
02/01/2024$4.97$4.88
-1.81%		$5.06$4.85165,819 shs$134.74 million
01/31/2024$5.04$4.97
-1.39%		$5.12$4.82231,964 shs$137.22 million
01/30/2024$5.27$5.04
-4.36%		$5.51$4.93302,158 shs$139.15 million
01/29/2024$5.39$5.27
-2.23%		$5.41$5.1797,313 shs$145.51 million

Related Companies:
This page (NYSE:PSQH) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace