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)

0.5006 +0.0088 (+1.79%)

Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.4900	0.5232	0.4823	0.5006	265,821	+0.01(+1.79%)
Apr 01, 2026	0.5344	0.5599	0.4918	0.4918	347,880	-0.04(-7.21%)
Mar 31, 2026	0.5100	0.5507	0.5100	0.5300	188,928	+0.02(+4.21%)
Mar 30, 2026	0.5100	0.5389	0.5033	0.5086	189,274	-0.01(-2.00%)
Mar 27, 2026	0.5665	0.5713	0.5190	0.5190	303,503	-0.05(-8.38%)
Mar 26, 2026	0.6000	0.6298	0.5627	0.5665	394,159	-0.04(-7.13%)
Mar 25, 2026	0.6093	0.6401	0.6008	0.6100	293,998	+0.01(+1.84%)
Mar 24, 2026	0.6600	0.6714	0.5990	0.5990	367,813	-0.04(-6.41%)
Mar 23, 2026	0.6700	0.7099	0.6400	0.6400	273,886	-0.02(-3.18%)
Mar 20, 2026	0.7100	0.7201	0.6562	0.6610	331,835	-0.05(-6.90%)
Mar 19, 2026	0.6600	0.7497	0.6600	0.7100	404,984	+0.04(+5.50%)
Mar 18, 2026	0.7400	0.7588	0.6680	0.6730	1,236,310	-0.10(-12.91%)
Mar 17, 2026	0.7450	0.8498	0.6919	0.7728	23,419,586	+0.13(+20.32%)
Mar 16, 2026	0.6030	0.6664	0.6030	0.6423	275,029	+0.01(+1.94%)
Mar 13, 2026	0.6500	0.6701	0.6301	0.6301	142,913	+0.02(+2.59%)
Mar 12, 2026	0.6370	0.6500	0.6142	0.6142	99,114	-0.04(-5.51%)
Mar 11, 2026	0.6184	0.6994	0.6184	0.6500	290,892	+0.03(+4.33%)
Mar 10, 2026	0.6140	0.6520	0.6140	0.6230	293,925	-0.01(-1.89%)
Mar 09, 2026	0.6000	0.6505	0.5907	0.6350	303,576	+0.03(+4.10%)
Mar 06, 2026	0.6400	0.6400	0.6100	0.6100	147,730	-0.04(-6.31%)
Mar 05, 2026	0.6478	0.6626	0.6256	0.6511	176,544	+0.01(+1.32%)
Mar 04, 2026	0.6540	0.6721	0.6231	0.6426	178,145	+0.03(+5.34%)
Mar 03, 2026	0.6200	0.6400	0.6000	0.6100	204,502	-0.02(-3.17%)
Mar 02, 2026	0.6345	0.6498	0.6106	0.6300	316,575	-0.03(-4.91%)
Feb 27, 2026	0.7000	0.7075	0.6426	0.6625	185,184	-0.03(-4.47%)
Feb 26, 2026	0.6890	0.7041	0.6648	0.6935	260,262	+0.03(+4.93%)
Feb 25, 2026	0.6900	0.6900	0.6530	0.6609	270,353	+0.01(+2.04%)
Feb 24, 2026	0.6647	0.6900	0.6422	0.6477	493,560	-0.02(-2.88%)
Feb 23, 2026	0.7100	0.7199	0.6607	0.6669	486,930	-0.06(-7.73%)
Feb 20, 2026	0.7600	0.7603	0.7153	0.7228	396,815	-0.02(-2.97%)
Feb 19, 2026	0.7874	0.7881	0.7443	0.7449	280,083	-0.05(-6.85%)
Feb 18, 2026	0.7500	0.8309	0.7503	0.7997	490,045	+0.02(+3.13%)
Feb 17, 2026	0.7600	0.7974	0.7303	0.7754	367,907	+0.02(+3.15%)
Feb 13, 2026	0.7259	0.8000	0.7200	0.7517	368,520	+0.05(+6.78%)
Feb 12, 2026	0.7591	0.7638	0.7000	0.7040	281,684	-0.04(-5.25%)
Feb 11, 2026	0.8000	0.8000	0.7261	0.7430	309,343	-0.02(-2.19%)
Feb 10, 2026	0.7500	0.8049	0.7500	0.7596	296,194	-0.00(-0.58%)
Feb 09, 2026	0.7700	0.7999	0.7360	0.7640	440,193	-0.03(-3.35%)
Feb 06, 2026	0.7000	0.8099	0.6870	0.7905	1,048,055	+0.14(+21.62%)
Feb 05, 2026	0.7106	0.7106	0.6205	0.6500	1,077,999	-0.04(-5.93%)
Feb 04, 2026	0.7644	0.7644	0.6900	0.6910	488,154	-0.07(-9.08%)
Feb 03, 2026	0.8000	0.8096	0.7101	0.7600	755,816	-0.03(-3.80%)

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