Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PSQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 43.07 | -0.07 | -0.16% | 43.32 | 43.34 | 43.04 | 1,590,479 |
| May 20 2024 | 43.14 | -0.29 | -0.67% | 43.42 | 43.43 | 43.0767 | 2,205,597 |
| May 17 2024 | 43.43 | 0.04 | 0.09% | 43.39 | 43.64 | 43.34 | 2,638,120 |
| May 16 2024 | 43.39 | 0.10 | 0.23% | 43.32 | 43.405 | 43.135 | 3,965,126 |
| May 15 2024 | 43.29 | -0.65 | -1.48% | 43.72 | 43.86 | 43.25 | 3,004,528 |
| May 14 2024 | 43.94 | -0.29 | -0.66% | 44.28 | 44.29 | 43.90 | 3,023,189 |
| May 13 2024 | 44.23 | -0.08 | -0.18% | 44.13 | 44.36 | 44.13 | 1,869,951 |
| May 10 2024 | 44.31 | -0.09 | -0.20% | 44.27 | 44.47 | 44.09 | 2,360,328 |
| May 09 2024 | 44.40 | -0.06 | -0.13% | 44.47 | 44.655 | 44.35 | 2,361,531 |
| May 08 2024 | 44.46 | 0.03 | 0.07% | 44.72 | 44.72 | 44.335 | 2,869,632 |
| May 07 2024 | 44.43 | 0.01 | 0.02% | 44.40 | 44.50 | 44.27 | 4,004,395 |
| May 06 2024 | 44.42 | -0.50 | -1.11% | 44.73 | 44.81 | 44.42 | 3,406,100 |
| May 03 2024 | 44.92 | -0.89 | -1.94% | 45.03 | 45.19 | 44.80 | 4,295,238 |
| May 02 2024 | 45.81 | -0.56 | -1.21% | 46.00 | 46.51 | 45.72 | 4,432,751 |
| May 01 2024 | 46.37 | 0.35 | 0.76% | 46.21 | 46.46 | 45.44 | 4,955,969 |
| Apr 30 2024 | 46.02 | 0.86 | 1.90% | 45.34 | 46.03 | 45.205 | 3,490,311 |
| Apr 29 2024 | 45.16 | -0.17 | -0.38% | 45.12 | 45.45 | 45.07 | 2,625,422 |
| Apr 26 2024 | 45.33 | -0.72 | -1.56% | 45.70 | 45.78 | 45.18 | 3,839,221 |
| Apr 25 2024 | 46.05 | 0.26 | 0.57% | 46.61 | 46.71 | 45.94 | 4,154,597 |
| Apr 24 2024 | 45.79 | -0.13 | -0.28% | 45.60 | 46.03 | 45.44 | 3,702,711 |
| Apr 23 2024 | 45.92 | -0.69 | -1.48% | 46.39 | 46.44 | 45.80 | 4,894,523 |
| Apr 22 2024 | 46.61 | -0.45 | -0.96% | 46.78 | 47.16 | 46.3401 | 4,703,414 |
| Apr 19 2024 | 47.06 | 0.96 | 2.08% | 46.26 | 47.24 | 46.20 | 6,913,159 |
| Apr 18 2024 | 46.10 | 0.29 | 0.63% | 45.77 | 46.165 | 45.59 | 3,989,364 |
| Apr 17 2024 | 45.81 | 0.57 | 1.25% | 45.04 | 45.90 | 45.04 | 4,761,702 |
| Apr 16 2024 | 45.245 | 0.00 | 0.01% | 45.27 | 45.39 | 44.96 | 7,472,085 |
| Apr 15 2024 | 45.24 | 0.74 | 1.66% | 44.12 | 45.3299 | 44.12 | 5,698,197 |
| Apr 12 2024 | 44.50 | 0.73 | 1.67% | 44.21 | 44.64 | 44.12 | 5,887,418 |
| Apr 11 2024 | 43.77 | -0.70 | -1.57% | 44.30 | 44.53 | 43.69 | 7,938,613 |
| Apr 10 2024 | 44.47 | 35.65 | 404.20% | 44.61 | 44.67 | 44.38 | 8,391,161 |
| Apr 09 2024 | 8.82 | -0.03 | -0.28% | 8.80 | 8.91 | 8.79 | 14,830,342 |
| Apr 08 2024 | 8.845 | 0.01 | 0.06% | 8.83 | 8.8799 | 8.81 | 11,746,576 |
| Apr 05 2024 | 8.84 | -0.12 | -1.34% | 8.93 | 8.94 | 8.795 | 19,363,283 |
| Apr 04 2024 | 8.96 | 0.15 | 1.70% | 8.73 | 8.96 | 8.71 | 20,211,506 |
| Apr 03 2024 | 8.81 | -0.01 | -0.11% | 8.88 | 8.88 | 8.77 | 10,041,678 |
| Apr 02 2024 | 8.82 | 0.07 | 0.80% | 8.84 | 8.886 | 8.82 | 8,507,504 |
| Apr 01 2024 | 8.75 | -0.01 | -0.11% | 8.74 | 8.7885 | 8.69 | 9,214,118 |
| Mar 28 2024 | 8.76 | 0.01 | 0.11% | 8.75 | 8.77 | 8.73 | 13,833,040 |
| Mar 27 2024 | 8.75 | -0.02 | -0.23% | 8.71 | 8.80 | 8.71 | 15,368,778 |
| Mar 26 2024 | 8.77 | 0.04 | 0.46% | 8.71 | 8.77 | 8.69 | 10,138,461 |
| Mar 25 2024 | 8.73 | 0.02 | 0.23% | 8.76 | 8.78 | 8.71 | 10,598,632 |
| Mar 22 2024 | 8.71 | 0.01 | 0.11% | 8.72 | 8.74 | 8.68 | 8,509,093 |
| Mar 21 2024 | 8.70 | -0.04 | -0.46% | 8.64 | 8.71 | 8.64 | 16,757,119 |
| Mar 20 2024 | 8.74 | -0.22 | -2.46% | 8.82 | 8.86 | 8.74 | 14,600,562 |
| Mar 19 2024 | 8.96 | -0.02 | -0.22% | 9.03 | 9.06 | 8.95 | 17,239,838 |
| Mar 18 2024 | 8.98 | -0.08 | -0.88% | 8.95 | 8.98 | 8.90 | 12,775,366 |
| Mar 15 2024 | 9.06 | 0.11 | 1.23% | 9.02 | 9.08 | 9.00 | 14,421,544 |
| Mar 14 2024 | 8.95 | 0.03 | 0.34% | 8.90 | 9.01 | 8.89 | 21,020,147 |
| Mar 13 2024 | 8.92 | 0.07 | 0.79% | 8.88 | 8.95 | 8.875 | 13,511,885 |
| Mar 12 2024 | 8.85 | -0.12 | -1.34% | 8.93 | 9.00 | 8.84 | 16,316,439 |
| Mar 11 2024 | 8.97 | 0.03 | 0.34% | 8.97 | 9.02 | 8.95 | 19,279,416 |
| Mar 08 2024 | 8.94 | 0.13 | 1.48% | 8.80 | 8.96 | 8.7501 | 29,465,816 |
| Mar 07 2024 | 8.81 | -0.13 | -1.45% | 8.87 | 8.9099 | 8.7816 | 12,011,239 |
| Mar 06 2024 | 8.94 | -0.05 | -0.56% | 8.91 | 8.98 | 8.875 | 21,547,983 |
| Mar 05 2024 | 8.99 | 0.15 | 1.70% | 8.90 | 9.05 | 8.90 | 16,314,342 |
| Mar 04 2024 | 8.84 | 0.05 | 0.57% | 8.81 | 8.84 | 8.79 | 11,200,936 |
| Mar 01 2024 | 8.79 | -0.14 | -1.57% | 8.92 | 8.92 | 8.78 | 11,172,539 |
| Feb 29 2024 | 8.93 | -0.07 | -0.78% | 8.94 | 9.0198 | 8.91 | 9,796,847 |
| Feb 28 2024 | 9.00 | 0.04 | 0.45% | 9.00 | 9.025 | 8.97 | 9,522,133 |
| Feb 27 2024 | 8.96 | -0.02 | -0.18% | 8.96 | 9.0051 | 8.94 | 10,229,042 |
| Feb 26 2024 | 8.9758 | 0.01 | 0.06% | 8.95 | 8.98 | 8.93 | 17,955,869 |
| Feb 23 2024 | 8.97 | 0.04 | 0.45% | 8.91 | 8.985 | 8.89 | 14,865,898 |
| Feb 22 2024 | 8.93 | -0.27 | -2.93% | 9.01 | 9.03 | 8.91 | 17,301,499 |
