XNYS
Datos históricos de PSQ Holdings, Inc.
PSQ Holdings, Inc. · PSQH
$3.77
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:29:58 UTC
- Variación en el periodo
- −89.48%
- Máximo
- US$37.50
- 14 de octubre de 2025
- Mínimo
- US$2.95
- 28 de julio de 2026
- Volumen medio diario
- 0.1 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.75 | 3.84 | 3.61 | 3.77 | +1.07% | 15,391.267 |
| 8 oct 2026 | 3.93 | 4.03 | 3.53 | 3.73 | −3.62% | 71,050.102 |
| 7 oct 2026 | 3.84 | 4.10 | 3.76 | 3.87 | −2.27% | 11,637.102 |
| 6 oct 2026 | 4.10 | 4.40 | 3.81 | 3.96 | −3.88% | 40,459.477 |
| 5 oct 2026 | 4.65 | 4.65 | 4.09 | 4.12 | −12.34% | 62,260.471 |
| 2 oct 2026 | 4.94 | 5.10 | 4.65 | 4.70 | −3.49% | 22,551.749 |
| 1 oct 2026 | 5.06 | 5.15 | 4.83 | 4.87 | −4.88% | 53,261.116 |
| 30 sep 2026 | 5.08 | 5.38 | 5.05 | 5.12 | +3.23% | 26,510.949 |
| 29 sep 2026 | 4.93 | 5.06 | 4.90 | 4.96 | −0.80% | 13,330.455 |
| 28 sep 2026 | 5.14 | 5.28 | 4.95 | 5.00 | −5.66% | 21,558.488 |
| 25 sep 2026 | 5.24 | 5.59 | 5.24 | 5.30 | −0.19% | 12,826.899 |
| 24 sep 2026 | 5.17 | 5.36 | 5.13 | 5.31 | +0.95% | 54,569.772 |
| 23 sep 2026 | 5.31 | 5.49 | 5.18 | 5.26 | −3.49% | 8,978.655 |
| 22 sep 2026 | 5.54 | 5.75 | 5.40 | 5.45 | +0.55% | 77,814.774 |
| 21 sep 2026 | 5.30 | 5.47 | 5.11 | 5.42 | +2.26% | 101,109.249 |
| 18 sep 2026 | 5.20 | 5.53 | 5.10 | 5.30 | +1.34% | 115,660.738 |
| 17 sep 2026 | 4.92 | 5.35 | 4.82 | 5.23 | +10.11% | 28,689.421 |
| 16 sep 2026 | 4.84 | 4.96 | 4.71 | 4.75 | −1.86% | 19,389.538 |
| 15 sep 2026 | 4.89 | 5.05 | 4.77 | 4.84 | −1.63% | 50,184.383 |
| 14 sep 2026 | 4.93 | 4.98 | 4.78 | 4.92 | −0.20% | 31,504.25 |
| 11 sep 2026 | 4.90 | 5.05 | 4.83 | 4.93 | +0.41% | 16,349.854 |
| 10 sep 2026 | 4.85 | 5.02 | 4.77 | 4.91 | +1.03% | 22,012.221 |
| 9 sep 2026 | 5.04 | 5.19 | 4.86 | 4.86 | −3.57% | 10,953.258 |
| 8 sep 2026 | 4.98 | 5.29 | 4.92 | 5.04 | −8.20% | 44,410.84 |
| 4 sep 2026 | 5.22 | 5.71 | 5.22 | 5.49 | +1.86% | 11,581.219 |
| 3 sep 2026 | 5.50 | 5.90 | 5.36 | 5.39 | −2.18% | 24,515.023 |
| 2 sep 2026 | 5.23 | 5.55 | 5.05 | 5.51 | +10.20% | 56,501.445 |
| 1 sep 2026 | 5.29 | 5.45 | 4.99 | 5.00 | −8.42% | 26,166.741 |
| 31 ago 2026 | 5.87 | 6.01 | 5.45 | 5.46 | −8.70% | 132,290.728 |
| 28 ago 2026 | 6.43 | 6.43 | 5.79 | 5.98 | −5.68% | 36,311.278 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.