MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PSQH — PSQ Holdings, Inc.
NYSEPSQ Holdings, Inc.
$3.87
-0.09(-2.27%)
- O
- 3.84
- H
- 4.10
- L
- 3.76
- V
- 11.61K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$3.87
Period Return+90.64%
Period High$6.94
Period Low$0.37
Avg Daily Volume892.9K
Total Trading Days365
PSQH — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $3.84 | $4.10 | $3.76 | $3.87 | $-0.09 | -2.27% | 11,611 | $3.86 | $3.76 $4.10 |
| Oct 6, 2026 | $4.10 | $4.40 | $3.81 | $3.96 | $-0.16 | -3.88% | 40,459 | $4.01 | $3.81 $4.40 |
| Oct 5, 2026 | $4.65 | $4.65 | $4.09 | $4.12 | $-0.58 | -12.34% | 62,260 | $4.30 | $4.09 $4.65 |
| Oct 2, 2026 | $4.94 | $5.10 | $4.65 | $4.70 | $-0.17 | -3.49% | 22,552 | $4.83 | $4.65 $5.10 |
| Oct 1, 2026 | $5.06 | $5.15 | $4.83 | $4.87 | $-0.25 | -4.88% | 53,261 | $5.03 | $4.83 $5.15 |
| Sep 30, 2026 | $5.08 | $5.38 | $5.05 | $5.12 | +$0.16 | +3.23% | 26,511 | $5.19 | $5.05 $5.38 |
| Sep 29, 2026 | $4.93 | $5.06 | $4.90 | $4.96 | $-0.04 | -0.80% | 13,330 | $4.97 | $4.90 $5.06 |
| Sep 28, 2026 | $5.14 | $5.28 | $4.95 | $5.00 | $-0.30 | -5.66% | 21,558 | $5.05 | $4.95 $5.28 |
| Sep 25, 2026 | $5.24 | $5.59 | $5.24 | $5.30 | $-0.01 | -0.19% | 12,827 | $5.40 | $5.24 $5.59 |
| Sep 24, 2026 | $5.17 | $5.36 | $5.13 | $5.31 | +$0.05 | +0.95% | 54,570 | $5.22 | $5.13 $5.36 |
| Sep 23, 2026 | $5.31 | $5.49 | $5.18 | $5.26 | $-0.19 | -3.49% | 8,979 | $5.26 | $5.18 $5.49 |
| Sep 22, 2026 | $5.54 | $5.75 | $5.40 | $5.45 | +$0.03 | +0.55% | 77,815 | $5.62 | $5.40 $5.75 |
| Sep 21, 2026 | $5.30 | $5.47 | $5.11 | $5.42 | +$0.12 | +2.26% | 101,109 | $5.30 | $5.11 $5.47 |
| Sep 18, 2026 | $5.20 | $5.53 | $5.10 | $5.30 | +$0.07 | +1.34% | 115,661 | $5.30 | $5.10 $5.53 |
| Sep 17, 2026 | $4.92 | $5.35 | $4.82 | $5.23 | +$0.48 | +10.11% | 28,689 | $5.14 | $4.82 $5.35 |
| Sep 16, 2026 | $4.84 | $4.96 | $4.71 | $4.75 | $-0.09 | -1.86% | 19,390 | $4.85 | $4.71 $4.96 |
| Sep 15, 2026 | $4.89 | $5.05 | $4.77 | $4.84 | $-0.08 | -1.63% | 50,180 | $4.91 | $4.77 $5.05 |
| Sep 14, 2026 | $4.93 | $4.98 | $4.78 | $4.92 | $-0.01 | -0.20% | 30,927 | $4.89 | $4.78 $4.98 |
| Sep 11, 2026 | $4.90 | $5.05 | $4.83 | $4.93 | +$0.02 | +0.41% | 16,350 | $4.95 | $4.83 $5.05 |
| Sep 10, 2026 | $4.85 | $5.02 | $4.77 | $4.91 | +$0.05 | +1.03% | 22,012 | $4.88 | $4.77 $5.02 |
| Sep 9, 2026 | $5.04 | $5.19 | $4.86 | $4.86 | $-0.18 | -3.57% | 10,953 | $4.99 | $4.86 $5.19 |
| Sep 8, 2026 | $4.98 | $5.29 | $4.92 | $5.04 | $-0.45 | -8.20% | 44,411 | $5.07 | $4.92 $5.29 |
| Sep 4, 2026 | $5.22 | $5.71 | $5.22 | $5.49 | +$0.10 | +1.86% | 11,581 | $5.34 | $5.22 $5.71 |
| Sep 3, 2026 | $5.50 | $5.90 | $5.36 | $5.39 | $-0.12 | -2.18% | 24,515 | $5.67 | $5.36 $5.90 |
| Sep 2, 2026 | $5.23 | $5.55 | $5.05 | $5.51 | +$0.51 | +10.20% | 56,470 | $5.36 | $5.05 $5.55 |
| Sep 1, 2026 | $5.29 | $5.45 | $4.99 | $5.00 | $-0.46 | -8.42% | 26,167 | $5.20 | $4.99 $5.45 |
| Aug 31, 2026 | $5.87 | $6.01 | $5.45 | $5.46 | $-0.52 | -8.70% | 132,291 | $5.62 | $5.45 $6.01 |
| Aug 28, 2026 | $6.43 | $6.43 | $5.79 | $5.98 | $-0.36 | -5.68% | 36,311 | $6.17 | $5.79 $6.43 |
| Aug 27, 2026 | $6.26 | $6.65 | $6.26 | $6.34 | +$0.00 | +0.00% | 64,561 | $6.44 | $6.26 $6.65 |
| Aug 26, 2026 | $6.84 | $6.84 | $6.21 | $6.34 | $-0.54 | -7.85% | 158,108 | $6.46 | $6.21 $6.84 |