PSQ Stock Price History
NYSE: PSQHConsumer DiscretionaryAdvertisingUSD
3.77+0.04 (+1.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PSQH price history at a glance
The price history for PSQ (PSQH) on this page begins on July 5, 2021, when the stock closed at $145.02; it most recently closed at $3.77 on October 5, 2026. The highest price in this record is $533.63, reached on July 17, 2023; the latest close is 99.3% below that peak. Across the 4 complete calendar years in the table, PSQH finished higher in 1 and lower in 3. Its best year was 2022 (+3.1%) and its worst was 2025 (-76.8%).
Over roughly 5 years the share price changed -97.4%, a -50.1% compound annual price return (excluding dividends). In the last 12 months alone, PSQH has lost 88.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $533.63
- Date of high
- Jul 17, 2023
- Low since 2021
- $2.95
- Date of low
- Jul 27, 2026
- 52-week high
- $37.50
- 52-week low
- $2.95
- IPO year
- 2021
- Last close
- $3.77
PSQH returns
1 week
-19.79%
1 month
-22.43%
3 months
-38.40%
6 months
-51.76%
Year to date
-75.60%
1 year
-88.42%
3 years
-95.70%
5 years
-97.41%
PSQH price return, excluding dividends.
PSQH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.77 | -76.51% |
| 2025 | 16.05 | -76.84% |
| 2024 | 69.30 | -11.83% |
| 2023 | 78.60 | -47.28% |
| 2022 | 149.10 | +3.11% |
| 2021* | 144.60 | -0.29% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PSQH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.75 | 3.84 | 3.61 | 3.77 | +1.07% | |
| 3.93 | 4.03 | 3.53 | 3.73 | -3.62% | |
| 3.84 | 4.10 | 3.77 | 3.87 | -2.27% | |
| 4.10 | 4.40 | 3.81 | 3.96 | -3.88% | |
| 4.65 | 4.65 | 4.09 | 4.12 | -12.34% | |
| 4.94 | 5.10 | 4.65 | 4.70 | -3.49% | |
| 5.06 | 5.15 | 4.83 | 4.87 | -4.88% | |
| 5.08 | 5.38 | 5.05 | 5.12 | +3.23% | |
| 4.93 | 5.06 | 4.90 | 4.96 | -0.80% | |
| 5.14 | 5.28 | 4.95 | 5.00 | -5.66% | |
| 5.24 | 5.59 | 5.24 | 5.30 | -0.19% | |
| 5.17 | 5.36 | 5.13 | 5.31 | +0.95% | |
| 5.31 | 5.49 | 5.18 | 5.26 | -3.49% | |
| 5.54 | 5.75 | 5.40 | 5.45 | +0.55% | |
| 5.30 | 5.47 | 5.11 | 5.42 | +2.26% | |
| 5.20 | 5.53 | 5.10 | 5.30 | +1.34% | |
| 4.92 | 5.35 | 4.82 | 5.23 | +10.11% | |
| 4.84 | 4.96 | 4.71 | 4.75 | -1.86% | |
| 4.89 | 5.05 | 4.77 | 4.84 | -1.63% | |
| 4.93 | 4.98 | 4.78 | 4.92 | -0.20% | |
| 4.90 | 5.05 | 4.83 | 4.93 | +0.41% | |
| 4.85 | 5.02 | 4.77 | 4.91 | +1.03% | |
| 5.04 | 5.19 | 4.86 | 4.86 | -3.57% | |
| 4.98 | 5.29 | 4.92 | 5.04 | -8.20% | |
| 5.22 | 5.71 | 5.22 | 5.49 | +1.86% | |
| 5.50 | 5.90 | 5.36 | 5.39 | -2.18% | |
| 5.23 | 5.55 | 5.05 | 5.51 | +10.20% | |
| 5.29 | 5.45 | 4.99 | 5.00 | -8.42% | |
| 5.87 | 6.01 | 5.45 | 5.46 | -8.70% | |
| 6.43 | 6.43 | 5.79 | 5.98 | -5.68% | |
| 6.26 | 6.65 | 6.26 | 6.34 | 0.00% | |
| 6.84 | 6.84 | 6.21 | 6.34 | -7.85% | |
| 6.13 | 6.94 | 6.02 | 6.88 | +16.41% | |
| 5.55 | 5.94 | 5.26 | 5.91 | +8.64% | |
| 4.74 | 5.48 | 4.72 | 5.44 | +16.24% | |
| 4.11 | 4.74 | 4.11 | 4.68 | +9.35% | |
| 4.19 | 4.29 | 3.91 | 4.28 | +2.15% | |
| 4.19 | 4.43 | 4.10 | 4.19 | +1.95% | |
| 5.00 | 5.00 | 3.93 | 4.11 | -11.04% | |
| 4.22 | 4.74 | 4.14 | 4.62 | +10.26% | |
| 3.65 | 5.71 | 3.65 | 4.19 | +17.04% | |
| 4.01 | 4.02 | 3.58 | 3.58 | -10.72% | |
| 4.12 | 4.20 | 3.97 | 4.01 | -3.37% | |
| 4.37 | 4.52 | 4.10 | 4.15 | -4.82% | |
| 4.38 | 4.44 | 4.16 | 4.36 | +2.59% | |
| 4.21 | 4.52 | 4.06 | 4.25 | +2.41% | |
| 4.76 | 4.77 | 4.12 | 4.15 | -13.54% | |
| 4.44 | 4.88 | 4.32 | 4.80 | +9.09% | |
| 4.28 | 4.61 | 4.14 | 4.40 | +6.54% | |
| 4.09 | 4.24 | 3.85 | 4.13 | -0.48% | |
| 3.92 | 5.05 | 3.87 | 4.15 | +12.16% | |
| 3.35 | 3.84 | 3.23 | 3.70 | 0.00% | |
| 3.02 | 4.77 | 2.95 | 3.70 | +20.13% | |
| 3.28 | 3.35 | 3.03 | 3.08 | -7.78% | |
| 3.44 | 3.45 | 3.32 | 3.34 | -3.47% | |
| 3.35 | 3.62 | 3.35 | 3.46 | -0.29% | |
| 3.55 | 3.77 | 3.45 | 3.47 | -3.61% | |
| 3.32 | 3.67 | 3.28 | 3.60 | +8.11% | |
| 3.07 | 3.59 | 3.07 | 3.33 | +10.63% | |
| 3.12 | 3.28 | 3.01 | 3.01 | -6.52% | |
| 3.85 | 3.85 | 3.22 | 3.22 | -16.36% | |
| 3.61 | 3.89 | 3.45 | 3.85 | +5.77% | |
| 4.75 | 4.75 | 3.43 | 3.64 | -24.48% | |
| 6.28 | 6.36 | 4.58 | 4.82 | -21.24% | |
| 5.48 | 6.27 | 5.40 | 6.12 | -5.99% | |
| 6.59 | 6.75 | 6.15 | 6.51 | +3.58% | |
| 6.39 | 6.45 | 6.21 | 6.29 | -2.33% | |
| 7.20 | 7.20 | 6.39 | 6.44 | -2.28% | |
| 6.39 | 6.65 | 6.30 | 6.59 | +4.52% | |
| 6.53 | 7.02 | 6.24 | 6.30 | -7.49% | |
| 6.62 | 7.04 | 6.08 | 6.81 | +12.66% | |
| 5.82 | 6.06 | 5.79 | 6.05 | +0.75% | |
| 5.75 | 6.27 | 5.75 | 6.00 | +4.99% | |
| 5.72 | 6.05 | 5.57 | 5.72 | -1.55% | |
| 5.93 | 6.09 | 5.60 | 5.81 | -5.61% | |
| 6.77 | 6.83 | 6.00 | 6.15 | -8.07% | |
| 6.69 | 7.05 | 6.69 | 6.69 | -1.55% | |
| 6.69 | 7.11 | 6.69 | 6.80 | +1.57% | |
| 7.05 | 7.28 | 6.66 | 6.69 | -4.29% | |
| 7.05 | 7.35 | 6.98 | 6.99 | -2.92% | |
| 7.35 | 7.50 | 7.19 | 7.20 | -2.24% | |
| 7.25 | 7.53 | 7.07 | 7.37 | +2.51% | |
| 7.22 | 8.06 | 7.08 | 7.19 | -5.52% | |
| 7.25 | 7.79 | 7.22 | 7.61 | +4.32% | |
| 7.41 | 7.83 | 7.29 | 7.29 | -1.62% | |
| 7.50 | 7.64 | 7.20 | 7.41 | -1.98% | |
| 7.80 | 7.95 | 7.35 | 7.56 | -2.89% | |
| 8.60 | 8.61 | 7.52 | 7.79 | -8.14% | |
| 8.31 | 8.63 | 8.30 | 8.48 | +0.53% | |
| 9.00 | 9.05 | 8.27 | 8.43 | -8.47% | |
| 9.11 | 9.56 | 9.02 | 9.21 | -1.76% | |
| 9.86 | 10.05 | 9.02 | 9.38 | -4.43% | |
| 9.60 | 10.05 | 9.12 | 9.81 | +5.48% | |
| 9.00 | 9.57 | 8.94 | 9.30 | +5.26% | |
| 8.72 | 9.11 | 8.64 | 8.84 | -2.16% | |
| 9.60 | 9.60 | 8.79 | 9.03 | +1.86% | |
| 9.53 | 9.53 | 8.87 | 8.87 | -4.52% | |
| 8.76 | 9.48 | 8.72 | 9.29 | +2.82% | |
| 8.25 | 9.17 | 8.25 | 9.03 | +8.66% | |
| 8.57 | 8.81 | 8.25 | 8.31 | -2.81% | |
| 9.00 | 9.00 | 8.30 | 8.55 | -5.00% | |
| 9.00 | 9.33 | 8.79 | 9.00 | -4.00% | |
| 9.39 | 9.60 | 8.79 | 9.38 | -2.19% | |
| 10.77 | 11.03 | 9.47 | 9.59 | -11.37% | |
| 11.25 | 11.34 | 10.52 | 10.82 | -3.09% | |
| 10.95 | 11.39 | 10.76 | 11.16 | +5.08% | |
| 11.30 | 11.70 | 10.26 | 10.62 | -3.67% | |
| 12.60 | 12.60 | 10.95 | 11.03 | -10.58% | |
| 12.60 | 12.60 | 11.94 | 12.33 | -0.48% | |
| 11.97 | 12.75 | 11.97 | 12.39 | +2.61% | |
| 11.85 | 12.54 | 11.25 | 12.08 | +6.48% | |
| 10.71 | 11.49 | 10.20 | 11.34 | +12.00% | |
| 10.53 | 10.73 | 10.13 | 10.13 | +0.45% | |
| 11.40 | 11.40 | 9.98 | 10.08 | -3.72% | |
| 10.80 | 10.95 | 10.37 | 10.47 | -4.38% | |
| 11.10 | 11.40 | 10.65 | 10.95 | -0.41% | |
| 11.12 | 11.19 | 10.64 | 11.00 | +1.81% | |
| 11.10 | 11.76 | 10.65 | 10.80 | -5.51% | |
| 9.84 | 11.46 | 9.84 | 11.43 | +15.28% | |
| 11.24 | 11.24 | 9.90 | 9.92 | -7.68% | |
| 10.52 | 10.95 | 10.22 | 10.74 | -1.92% | |
| 10.34 | 11.07 | 10.01 | 10.95 | +13.00% | |
| 9.90 | 9.98 | 9.45 | 9.69 | -3.15% | |
| 8.70 | 10.16 | 8.49 | 10.01 | +17.02% | |
| 8.25 | 8.67 | 7.80 | 8.55 | +7.14% | |
| 7.80 | 8.25 | 7.65 | 7.98 | +2.11% | |
| 7.65 | 8.07 | 7.50 | 7.82 | +2.16% | |
| 7.62 | 7.98 | 7.44 | 7.65 | -2.30% | |
| 7.44 | 8.46 | 7.44 | 7.83 | +3.16% | |
| 7.65 | 7.83 | 7.35 | 7.59 | -0.39% | |
| 7.35 | 7.76 | 7.35 | 7.62 | +1.40% | |
| 7.35 | 7.85 | 7.23 | 7.52 | +1.83% | |
| 8.01 | 8.40 | 7.38 | 7.38 | -7.17% | |
| 7.65 | 8.27 | 7.65 | 7.95 | +4.13% | |
| 7.64 | 8.09 | 7.55 | 7.64 | -1.93% | |
| 8.51 | 8.57 | 7.79 | 7.79 | -8.47% | |
| 9.00 | 9.45 | 8.45 | 8.51 | -7.05% | |
| 9.14 | 9.60 | 9.02 | 9.15 | +1.84% | |
| 9.90 | 10.07 | 8.99 | 8.99 | -6.41% | |
| 10.05 | 10.65 | 9.60 | 9.60 | -3.18% | |
| 10.65 | 10.80 | 9.84 | 9.92 | -6.90% | |
| 9.90 | 11.25 | 9.90 | 10.65 | +5.50% | |
| 11.07 | 11.39 | 10.02 | 10.10 | -12.94% | |
| 11.18 | 12.75 | 10.38 | 11.60 | +20.40% | |
| 9.05 | 9.99 | 9.05 | 9.63 | +1.90% | |
| 9.75 | 10.05 | 9.45 | 9.45 | +2.61% | |
| 9.56 | 9.75 | 9.21 | 9.21 | -5.54% | |
| 9.27 | 10.49 | 9.27 | 9.75 | +4.33% | |
| 9.21 | 9.78 | 9.21 | 9.35 | -1.89% | |
| 9.00 | 9.75 | 8.87 | 9.53 | +4.10% | |
| 9.60 | 9.60 | 9.15 | 9.15 | -6.30% | |
| 9.72 | 9.95 | 9.39 | 9.77 | +1.24% | |
| 9.81 | 10.08 | 9.35 | 9.65 | +5.41% | |
| 9.30 | 9.60 | 9.00 | 9.15 | -3.17% | |
| 9.53 | 9.75 | 9.17 | 9.45 | -4.98% | |
| 10.50 | 10.62 | 9.65 | 9.95 | -4.47% | |
| 10.34 | 10.56 | 9.98 | 10.41 | +4.99% | |
| 10.35 | 10.35 | 9.80 | 9.92 | +2.01% | |
| 9.98 | 10.35 | 9.63 | 9.72 | -2.85% | |
| 10.65 | 10.80 | 9.92 | 10.01 | -7.75% | |
| 11.39 | 11.40 | 10.73 | 10.85 | -2.95% | |
| 11.81 | 11.82 | 11.16 | 11.18 | -6.87% | |
| 11.25 | 12.47 | 11.25 | 12.00 | +3.23% | |
| 11.40 | 11.96 | 10.95 | 11.63 | +3.06% | |
| 10.89 | 12.00 | 10.80 | 11.28 | +6.82% | |
| 11.39 | 11.46 | 10.50 | 10.56 | -5.25% | |
| 12.00 | 12.00 | 10.89 | 11.15 | -2.24% | |
| 11.25 | 12.08 | 11.25 | 11.40 | -0.52% | |
| 11.55 | 12.00 | 11.04 | 11.46 | -3.41% | |
| 10.50 | 12.15 | 10.31 | 11.87 | +21.69% | |
| 10.67 | 10.67 | 9.32 | 9.75 | -5.93% | |
| 11.46 | 11.46 | 10.35 | 10.37 | -9.08% | |
| 12.00 | 12.15 | 10.65 | 11.40 | -3.80% | |
| 12.59 | 12.59 | 11.66 | 11.85 | -2.23% | |
| 13.20 | 13.20 | 12.03 | 12.12 | -8.08% | |
| 13.65 | 13.70 | 12.57 | 13.19 | -4.35% | |
| 14.25 | 14.25 | 13.35 | 13.79 | -4.27% | |
| 14.10 | 14.40 | 13.85 | 14.40 | -0.52% | |
| 14.70 | 15.45 | 14.10 | 14.48 | -8.96% | |
| 16.35 | 17.10 | 15.15 | 15.90 | -3.64% | |
| 19.50 | 19.95 | 15.60 | 16.50 | +7.84% | |
| 15.75 | 15.83 | 15.15 | 15.30 | 0.00% | |
| 15.15 | 15.90 | 15.15 | 15.30 | -1.92% | |
| 16.20 | 16.28 | 15.60 | 15.60 | -0.95% | |
| 16.20 | 16.73 | 15.75 | 15.75 | -2.78% | |
| 16.05 | 16.76 | 16.05 | 16.20 | 0.00% | |
| 17.10 | 17.10 | 16.20 | 16.20 | -2.70% | |
| 16.50 | 17.40 | 16.50 | 16.65 | 0.00% | |
| 17.10 | 17.63 | 16.50 | 16.65 | -2.63% | |
| 17.70 | 18.48 | 17.10 | 17.10 | -3.39% | |
| 17.40 | 20.04 | 17.40 | 17.70 | +5.36% | |
| 16.35 | 17.10 | 16.35 | 16.80 | +2.75% | |
| 16.35 | 17.40 | 16.05 | 16.35 | +1.87% | |
| 16.20 | 16.58 | 15.75 | 16.05 | +3.88% | |
| 15.30 | 16.80 | 15.00 | 15.45 | +0.98% | |
| 15.60 | 16.20 | 15.30 | 15.30 | -2.86% | |
| 15.90 | 16.80 | 15.45 | 15.75 | -3.67% | |
| 16.80 | 16.95 | 16.20 | 16.35 | -2.68% | |
| 16.20 | 16.95 | 15.98 | 16.80 | +3.70% | |
| 16.20 | 18.23 | 16.05 | 16.20 | +2.86% | |
| 15.30 | 17.70 | 15.00 | 15.75 | +2.94% | |
| 16.20 | 16.35 | 15.30 | 15.30 | -3.77% | |
| 14.27 | 16.50 | 13.80 | 15.90 | -10.17% | |
| 18.90 | 19.80 | 17.70 | 17.70 | -8.53% | |
| 19.65 | 19.95 | 19.05 | 19.35 | -0.77% | |
| 20.85 | 21.60 | 19.28 | 19.50 | -6.47% | |
| 21.00 | 21.45 | 20.55 | 20.85 | -0.71% | |
| 21.30 | 21.90 | 20.85 | 21.00 | -2.78% | |
| 20.55 | 22.35 | 20.40 | 21.60 | +6.67% | |
| 20.70 | 21.15 | 20.18 | 20.25 | -2.88% | |
| 21.60 | 21.90 | 20.55 | 20.85 | -4.79% | |
| 22.35 | 22.35 | 21.00 | 21.90 | -1.35% | |
| 21.45 | 22.35 | 20.70 | 22.20 | +4.23% | |
| 20.25 | 21.60 | 19.13 | 21.30 | +9.23% | |
| 19.05 | 20.40 | 19.04 | 19.50 | +4.00% | |
| 19.35 | 19.50 | 18.75 | 18.75 | -3.85% | |
| 19.35 | 20.18 | 19.35 | 19.50 | +1.56% | |
| 19.35 | 19.50 | 18.45 | 19.20 | 0.00% | |
| 19.95 | 19.95 | 18.60 | 19.20 | -3.76% | |
| 19.50 | 20.10 | 18.90 | 19.95 | +2.31% | |
| 19.05 | 19.95 | 18.45 | 19.50 | 0.00% | |
| 21.75 | 22.22 | 19.50 | 19.50 | -7.80% | |
| 22.20 | 22.70 | 20.70 | 21.15 | -4.73% | |
| 22.05 | 23.18 | 21.75 | 22.20 | -0.67% | |
| 23.85 | 23.85 | 21.30 | 22.35 | -5.70% | |
| 24.00 | 24.75 | 23.55 | 23.70 | -4.82% | |
| 26.40 | 27.00 | 23.85 | 24.90 | -6.21% | |
| 27.45 | 27.60 | 26.10 | 26.55 | -1.67% | |
| 27.75 | 27.90 | 26.55 | 27.00 | -2.17% | |
| 28.50 | 29.25 | 27.30 | 27.60 | +2.22% | |
| 26.25 | 27.30 | 25.05 | 27.00 | +2.86% | |
| 27.08 | 28.35 | 26.25 | 26.25 | -9.79% | |
| 28.80 | 29.55 | 28.35 | 29.10 | +2.11% | |
| 29.85 | 29.85 | 28.50 | 28.50 | -5.47% | |
| 30.75 | 31.20 | 29.78 | 30.15 | -1.95% | |
| 30.60 | 31.05 | 29.85 | 30.75 | +2.50% | |
| 30.60 | 30.75 | 29.85 | 30.00 | -3.38% | |
| 32.10 | 32.25 | 30.45 | 31.05 | -2.36% | |
| 33.60 | 33.75 | 31.80 | 31.80 | -5.36% | |
| 33.60 | 35.10 | 33.30 | 33.60 | +2.75% | |
| 32.40 | 34.05 | 31.95 | 32.70 | +3.81% | |
| 31.65 | 32.33 | 30.45 | 31.50 | +0.48% | |
| 29.55 | 32.67 | 29.25 | 31.35 | +7.18% | |
| 30.30 | 30.74 | 29.25 | 29.25 | -3.94% | |
| 30.60 | 31.43 | 30.30 | 30.45 | 0.00% | |
| 30.45 | 31.50 | 29.85 | 30.45 | -1.46% | |
| 33.15 | 33.45 | 30.53 | 30.90 | -5.50% | |
| 35.85 | 35.88 | 32.40 | 32.70 | -6.44% | |
| 33.75 | 37.50 | 32.55 | 34.95 | -2.51% | |
| 29.85 | 35.85 | 29.76 | 35.85 | +20.10% | |
| 32.70 | 33.00 | 29.70 | 29.85 | -8.29% | |
| 31.80 | 33.15 | 31.05 | 32.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PSQH chart for longer ranges.