Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

PSQ Holdings, Inc. Class A Common Stock (NY:PSQH)

1.830 -0.170 (-8.50%)

Official Closing Price Updated: 7:00 PM EDT, Apr 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 04, 2025	1.850	1.910	1.800	1.830	940,221	-0.17(-8.50%)
Apr 03, 2025	2.050	2.090	1.950	2.000	829,594	-0.18(-8.26%)
Apr 02, 2025	2.070	2.195	2.060	2.180	842,487	-0.02(-0.91%)
Apr 01, 2025	2.310	2.350	2.185	2.200	702,563	-0.09(-3.93%)
Mar 31, 2025	2.260	2.320	2.200	2.290	673,730	-0.05(-2.14%)
Mar 28, 2025	2.450	2.507	2.270	2.340	574,707	-0.13(-5.26%)
Mar 27, 2025	2.430	2.490	2.380	2.470	352,576	-0.01(-0.40%)
Mar 26, 2025	2.500	2.555	2.430	2.480	436,302	-0.02(-0.80%)
Mar 25, 2025	2.720	2.730	2.500	2.500	514,095	-0.23(-8.42%)
Mar 24, 2025	2.730	2.775	2.665	2.730	529,124	+0.07(+2.63%)
Mar 21, 2025	2.640	2.720	2.580	2.660	729,676	-0.05(-1.85%)
Mar 20, 2025	2.690	2.810	2.610	2.710	374,450	-0.03(-1.09%)
Mar 19, 2025	2.810	2.880	2.740	2.740	466,727	-0.11(-3.86%)
Mar 18, 2025	2.760	2.880	2.670	2.850	424,996	+0.07(+2.52%)
Mar 17, 2025	2.690	2.860	2.660	2.780	815,191	+0.13(+4.91%)
Mar 14, 2025	2.330	2.670	2.220	2.650	1,083,785	+0.29(+12.29%)
Mar 13, 2025	2.510	2.560	2.355	2.360	774,210	-0.15(-5.98%)
Mar 12, 2025	2.550	2.590	2.470	2.510	464,202	+0.02(+0.80%)
Mar 11, 2025	2.460	2.510	2.310	2.490	679,567	+0.03(+1.22%)
Mar 10, 2025	2.670	2.699	2.410	2.460	698,553	-0.24(-8.89%)
Mar 07, 2025	2.610	2.755	2.565	2.700	368,373	+0.09(+3.45%)
Mar 06, 2025	2.670	2.710	2.585	2.610	318,875	-0.12(-4.40%)
Mar 05, 2025	2.590	2.800	2.590	2.730	826,267	+0.16(+6.23%)
Mar 04, 2025	2.520	2.650	2.450	2.570	716,289	+0.00(+0.00%)
Mar 03, 2025	2.660	2.710	2.530	2.570	624,737	-0.09(-3.38%)
Feb 28, 2025	2.690	2.730	2.600	2.660	584,218	-0.06(-2.21%)
Feb 27, 2025	2.800	2.940	2.705	2.720	1,177,953	-0.05(-1.81%)
Feb 26, 2025	2.870	2.900	2.750	2.770	1,063,114	-0.10(-3.48%)
Feb 25, 2025	3.040	3.090	2.820	2.870	1,070,364	-0.12(-4.01%)
Feb 24, 2025	3.100	3.120	2.930	2.990	511,168	-0.11(-3.55%)
Feb 21, 2025	3.230	3.320	3.070	3.100	896,761	-0.11(-3.43%)
Feb 20, 2025	3.290	3.290	3.120	3.210	657,758	-0.10(-3.02%)
Feb 19, 2025	3.350	3.440	3.260	3.310	1,127,709	-0.10(-2.93%)
Feb 18, 2025	3.600	3.625	3.360	3.410	1,687,507	-0.23(-6.32%)
Feb 14, 2025	3.850	3.970	3.600	3.640	1,335,790	-0.22(-5.70%)
Feb 13, 2025	3.780	3.960	3.750	3.860	724,397	+0.09(+2.39%)
Feb 12, 2025	3.740	3.870	3.610	3.770	866,918	-0.04(-1.05%)
Feb 11, 2025	3.900	4.010	3.780	3.810	489,045	-0.11(-2.81%)
Feb 10, 2025	4.000	4.160	3.890	3.920	752,744	+0.07(+1.82%)
Feb 07, 2025	3.980	4.100	3.850	3.850	753,615	-0.10(-2.53%)
Feb 06, 2025	3.880	4.100	3.707	3.950	1,088,239	+0.18(+4.77%)
Feb 05, 2025	3.840	3.881	3.760	3.770	533,517	-0.04(-1.05%)
Feb 04, 2025	3.750	3.939	3.700	3.810	610,021	+0.09(+2.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

PSQ Holdings, Inc. Class A Common Stock (NY:PSQH)

Historical Prices