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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.960 -0.020 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	1.960	2.020	1.910	1.960	892,059	-0.02(-1.01%)
Sep 11, 2025	2.000	2.140	1.960	1.980	1,813,547	+0.01(+0.51%)
Sep 10, 2025	1.920	2.029	1.825	1.970	3,361,138	+0.21(+11.93%)
Sep 09, 2025	1.680	1.779	1.650	1.760	1,093,917	+0.06(+3.53%)
Sep 08, 2025	1.600	1.700	1.580	1.700	677,479	+0.09(+5.59%)
Sep 05, 2025	1.630	1.660	1.580	1.610	841,936	-0.05(-3.01%)
Sep 04, 2025	1.640	1.670	1.620	1.660	370,219	+0.01(+0.61%)
Sep 03, 2025	1.630	1.760	1.591	1.650	1,007,384	+0.04(+2.48%)
Sep 02, 2025	1.640	1.644	1.580	1.610	638,826	-0.05(-3.01%)
Aug 29, 2025	1.650	1.700	1.645	1.660	480,574	+0.00(+0.00%)
Aug 28, 2025	1.690	1.690	1.650	1.660	331,081	+0.00(+0.00%)
Aug 27, 2025	1.730	1.749	1.660	1.660	558,548	-0.09(-5.14%)
Aug 26, 2025	1.700	1.770	1.670	1.750	775,565	+0.05(+2.94%)
Aug 25, 2025	1.670	1.760	1.640	1.700	763,179	+0.05(+3.03%)
Aug 22, 2025	1.680	1.700	1.570	1.650	1,696,504	-0.03(-1.79%)
Aug 21, 2025	1.720	1.734	1.635	1.680	970,910	-0.03(-1.75%)
Aug 20, 2025	2.070	2.160	1.660	1.710	3,099,886	-0.45(-20.83%)
Aug 19, 2025	1.800	2.190	1.640	2.160	5,390,058	+0.33(+18.03%)
Aug 18, 2025	1.600	1.850	1.590	1.830	1,547,175	+0.27(+17.31%)
Aug 15, 2025	1.660	1.660	1.550	1.560	1,072,264	-0.08(-4.88%)
Aug 14, 2025	1.700	1.710	1.610	1.640	431,109	-0.05(-2.96%)
Aug 13, 2025	1.740	1.740	1.600	1.690	2,696,303	-0.29(-14.65%)
Aug 12, 2025	1.980	2.020	1.950	1.980	1,217,724	+0.02(+1.02%)
Aug 11, 2025	2.000	2.020	1.935	1.960	637,375	-0.03(-1.51%)
Aug 08, 2025	2.020	2.035	1.960	1.990	351,322	-0.01(-0.50%)
Aug 07, 2025	2.060	2.070	1.960	2.000	489,612	-0.04(-1.96%)
Aug 06, 2025	2.060	2.060	1.970	2.040	592,697	-0.03(-1.45%)
Aug 05, 2025	2.090	2.110	2.015	2.070	580,372	-0.02(-0.96%)
Aug 04, 2025	2.020	2.110	1.980	2.090	479,415	+0.12(+6.09%)
Aug 01, 2025	2.000	2.030	1.930	1.970	616,777	-0.07(-3.43%)
Jul 31, 2025	2.100	2.100	2.000	2.040	509,762	-0.05(-2.39%)
Jul 30, 2025	2.030	2.270	2.010	2.090	1,412,252	+0.11(+5.56%)
Jul 29, 2025	2.170	2.180	1.970	1.980	1,069,429	-0.20(-9.17%)
Jul 28, 2025	2.230	2.320	2.180	2.180	682,637	-0.06(-2.68%)
Jul 25, 2025	2.210	2.251	2.165	2.240	386,690	+0.01(+0.45%)
Jul 24, 2025	2.240	2.297	2.200	2.230	632,490	-0.02(-0.89%)
Jul 23, 2025	2.270	2.360	2.220	2.250	551,620	+0.00(+0.00%)
Jul 22, 2025	2.290	2.305	2.200	2.250	812,888	-0.04(-1.75%)
Jul 21, 2025	2.460	2.580	2.275	2.290	1,109,449	-0.12(-4.98%)
Jul 18, 2025	2.420	2.460	2.350	2.410	321,784	+0.02(+0.84%)
Jul 17, 2025	2.410	2.470	2.330	2.390	712,808	-0.02(-0.83%)
Jul 16, 2025	2.520	2.525	2.340	2.410	940,264	-0.08(-3.21%)
Jul 15, 2025	2.600	2.600	2.450	2.490	777,979	-0.01(-0.40%)
Jul 14, 2025	2.300	2.630	2.260	2.500	1,633,864	+0.19(+8.23%)
Jul 11, 2025	2.300	2.340	2.240	2.310	399,857	-0.01(-0.43%)
Jul 10, 2025	2.260	2.349	2.240	2.320	333,019	+0.07(+3.11%)
Jul 09, 2025	2.250	2.267	2.150	2.250	537,772	+0.02(+0.90%)
Jul 08, 2025	2.140	2.295	2.140	2.230	470,799	+0.10(+4.69%)
Jul 07, 2025	2.120	2.145	2.070	2.130	231,827	-0.01(-0.47%)
Jul 03, 2025	2.180	2.230	2.140	2.140	228,225	-0.03(-1.38%)
Jul 02, 2025	2.140	2.200	2.130	2.170	257,751	+0.03(+1.40%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices