Free Trial

PSQ (PSQH) Stock Chart & Stock Price History

→ The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (From Smallcaps Daily) (Ad)
Free PSQH Stock Alerts
$3.98
-0.10 (-2.45%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

PSQ Stock Price Performance

5 Day
Performance
-0.50%
1 Month
Performance
-17.08%
3 Month
Performance
-12.91%
6 Month
Performance
-38.49%
Year-To-Date
Performance
-24.05%
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 Unstoppable Prosperity
RSVP: Charles Payne’s Cash Flow Workshop
Are you ready to find untapped value in the stocks you already own… Without selling a single share… Then you need to know these Cash Flow Trade Strategies.
Register For Free Now!

PSQH Stock Chart for Wednesday, May, 8, 2024

PSQH Chart by TradingView

PSQ Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Crash Insurance” For Your Retirement (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
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

Related Companies:
This page (NYSE:PSQH) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
AI “wealth window” is closing June 25th
Paradigm Press
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Gold Set to EXPLODE!
Gold Safe Exchange
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily