Free Trial

PSQ (PSQH) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free PSQH Stock Alerts
$3.36
-0.08 (-2.33%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

PSQ Stock Price Performance

5 Day
Performance
-4.82%
1 Month
Performance
-16.00%
3 Month
Performance
-27.90%
6 Month
Performance
-44.00%
Year-To-Date
Performance
-35.88%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

PSQH Stock Chart for Sunday, June, 2, 2024

PSQH Chart by TradingView

PSQ Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.40$3.36
-1.18%		$3.53$3.3186,753 shs$95.05 million
05/30/2024$3.33$3.40
+2.10%		$3.47$3.3665,501 shs$96.19 million
05/29/2024$3.53$3.33
-5.67%		$3.58$3.2980,925 shs$94.20 million
05/28/2024$3.66$3.53
-3.55%		$3.63$3.4855,375 shs$99.86 million
05/27/2024$3.66$3.66$3.67$3.5989,200 shs$103.54 million
05/24/2024$3.60$3.66
+1.67%		$3.67$3.5989,137 shs$103.53 million
05/23/2024$3.66$3.60
-1.64%		$3.67$3.40199,379 shs$101.84 million
05/22/2024$3.70$3.66
-1.08%		$3.80$3.50183,653 shs$103.54 million
05/21/2024$3.70$3.70$3.80$3.60103,347 shs$104.67 million
05/20/2024$3.81$3.70
-2.89%		$3.86$3.55212,188 shs$104.67 million
05/17/2024$3.87$3.81
-1.55%		$4.00$3.7661,963 shs$107.79 million
05/16/2024$3.96$3.87
-2.27%		$4.03$3.80148,118 shs$109.48 million
05/15/2024$3.96$3.96$4.13$3.89134,011 shs$112.03 million
05/14/2024$3.98$3.96
-0.50%		$4.24$3.93163,720 shs$112.02 million
05/13/2024$3.95$3.98
+0.76%		$4.16$3.82101,347 shs$112.59 million
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
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
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
03/01/2024$4.70$4.63
-1.49%		$4.72$4.56108,967 shs$127.83 million

Related Companies:
This page (NYSE:PSQH) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Clinton Backing Biden Replacement???
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media