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

Markets:

Overview

News

Currencies

International

Treasuries

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

1.020 -0.040 (-3.77%)

Official Closing Price Updated: 7:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	1.080	1.090	1.020	1.020	453,337	-0.04(-3.77%)
Dec 18, 2025	0.9506	1.100	0.9200	1.060	1,634,030	-0.12(-10.17%)
Dec 17, 2025	1.260	1.320	1.180	1.180	735,854	-0.11(-8.53%)
Dec 16, 2025	1.310	1.330	1.270	1.290	330,526	-0.01(-0.77%)
Dec 15, 2025	1.390	1.440	1.285	1.300	506,816	-0.09(-6.47%)
Dec 12, 2025	1.400	1.430	1.370	1.390	358,308	-0.01(-0.71%)
Dec 11, 2025	1.420	1.460	1.390	1.400	348,379	-0.04(-2.78%)
Dec 10, 2025	1.370	1.490	1.360	1.440	610,021	+0.09(+6.67%)
Dec 09, 2025	1.380	1.410	1.345	1.350	344,050	-0.04(-2.88%)
Dec 08, 2025	1.440	1.460	1.370	1.390	576,760	-0.07(-4.79%)
Dec 05, 2025	1.490	1.490	1.400	1.460	615,022	-0.02(-1.35%)
Dec 04, 2025	1.430	1.490	1.380	1.480	335,047	+0.06(+4.23%)
Dec 03, 2025	1.350	1.440	1.275	1.420	608,969	+0.12(+9.23%)
Dec 02, 2025	1.270	1.360	1.269	1.300	645,669	+0.05(+4.00%)
Dec 01, 2025	1.290	1.300	1.250	1.250	630,209	-0.05(-3.85%)
Nov 28, 2025	1.290	1.345	1.290	1.300	302,399	+0.02(+1.56%)
Nov 26, 2025	1.290	1.300	1.230	1.280	707,186	+0.00(+0.00%)
Nov 25, 2025	1.330	1.330	1.240	1.280	794,239	-0.05(-3.76%)
Nov 24, 2025	1.300	1.339	1.260	1.330	579,776	+0.03(+2.31%)
Nov 21, 2025	1.270	1.330	1.230	1.300	850,824	+0.00(+0.00%)
Nov 20, 2025	1.450	1.481	1.300	1.300	960,820	-0.11(-7.80%)
Nov 19, 2025	1.480	1.513	1.380	1.410	479,040	-0.07(-4.73%)
Nov 18, 2025	1.470	1.545	1.450	1.480	471,607	-0.01(-0.67%)
Nov 17, 2025	1.590	1.590	1.420	1.490	1,390,702	-0.09(-5.70%)
Nov 14, 2025	1.600	1.650	1.570	1.580	660,694	-0.08(-4.82%)
Nov 13, 2025	1.760	1.800	1.590	1.660	1,050,422	-0.11(-6.21%)
Nov 12, 2025	1.830	1.840	1.740	1.770	360,866	-0.03(-1.67%)
Nov 11, 2025	1.850	1.860	1.770	1.800	347,362	-0.04(-2.17%)
Nov 10, 2025	1.900	1.950	1.820	1.840	591,651	+0.04(+2.22%)
Nov 07, 2025	1.750	1.820	1.670	1.800	673,719	+0.05(+2.86%)
Nov 06, 2025	1.800	1.890	1.750	1.750	1,426,659	-0.19(-9.79%)
Nov 05, 2025	1.920	1.970	1.890	1.940	676,483	+0.04(+2.11%)
Nov 04, 2025	1.990	1.990	1.900	1.900	467,495	-0.11(-5.47%)
Nov 03, 2025	2.050	2.080	1.985	2.010	359,951	-0.04(-1.95%)
Oct 31, 2025	2.040	2.070	1.990	2.050	320,789	+0.05(+2.50%)
Oct 30, 2025	2.040	2.050	1.990	2.000	674,335	-0.07(-3.38%)
Oct 29, 2025	2.140	2.150	2.030	2.070	618,476	-0.05(-2.36%)
Oct 28, 2025	2.240	2.250	2.120	2.120	628,013	-0.12(-5.36%)
Oct 27, 2025	2.240	2.340	2.220	2.240	886,204	+0.06(+2.75%)
Oct 24, 2025	2.160	2.270	2.130	2.180	1,234,612	+0.08(+3.81%)
Oct 23, 2025	2.110	2.155	2.030	2.100	1,406,486	+0.01(+0.48%)
Oct 22, 2025	1.970	2.178	1.950	2.090	2,109,699	+0.14(+7.18%)
Oct 21, 2025	2.020	2.049	1.950	1.950	707,895	-0.08(-3.94%)
Oct 20, 2025	2.040	2.095	2.020	2.030	557,417	+0.00(+0.00%)
Oct 17, 2025	2.030	2.100	1.990	2.030	807,764	-0.03(-1.46%)
Oct 16, 2025	2.210	2.230	2.035	2.060	749,471	-0.12(-5.50%)
Oct 15, 2025	2.390	2.392	2.160	2.180	1,012,561	-0.15(-6.44%)
Oct 14, 2025	2.250	2.500	2.170	2.330	1,968,142	-0.06(-2.51%)
Oct 13, 2025	1.990	2.390	1.984	2.390	2,804,750	+0.40(+20.10%)
Oct 10, 2025	2.180	2.200	1.980	1.990	1,350,258	-0.18(-8.29%)
Oct 09, 2025	2.120	2.210	2.070	2.170	959,793	+0.05(+2.36%)
Oct 08, 2025	2.190	2.215	2.100	2.120	775,850	-0.07(-3.20%)
Oct 07, 2025	2.290	2.299	2.115	2.190	1,834,576	-0.15(-6.41%)
Oct 06, 2025	1.970	2.370	1.900	2.340	6,018,142	+0.41(+21.24%)
Oct 03, 2025	1.940	2.040	1.905	1.930	1,017,685	+0.01(+0.52%)
Oct 02, 2025	1.880	1.920	1.871	1.920	489,687	+0.04(+2.13%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices