Stockscreener 앱 받기
0.764
3.35%
-0.0265
시간 외 거래:
.79
0.026
+3.40%
Psq Holdings Inc 주식 (PSQH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-09 | $0.7999 | $0.736 | $0.0639 | 439,146.0 | -3.35% |
| 2026-02-06 | $0.8099 | $0.687 | $0.1229 | 1,046,727.0 | +21.62% |
| 2026-02-05 | $0.7106 | $0.6205 | $0.0901 | 1,067,201.0 | -5.93% |
| 2026-02-04 | $0.7644 | $0.69 | $0.0744 | 487,120.0 | -9.08% |
| 2026-02-03 | $0.8096 | $0.7101 | $0.0995 | 746,027.0 | -3.80% |
| 2026-02-02 | $0.839 | $0.777 | $0.062 | 537,929.0 | -2.19% |
| 2026-01-30 | $0.88 | $0.8017 | $0.0783 | 821,760.0 | -8.07% |
| 2026-01-29 | $0.9128 | $0.8379 | $0.0749 | 1,092,958.0 | -4.40% |
| 2026-01-28 | $0.95 | $0.89 | $0.06 | 715,766.0 | -4.27% |
| 2026-01-27 | $0.96 | $0.923 | $0.037 | 756,491.0 | -0.50% |
| 2026-01-26 | $1.03 | $0.94 | $0.09 | 1,884,911.0 | -8.98% |
| 2026-01-23 | $1.14 | $1.01 | $0.13 | 2,929,754.0 | -3.64% |
| 2026-01-22 | $1.33 | $1.04 | $0.29 | 54,312,048.0 | +7.84% |
| 2026-01-21 | $1.05 | $1.01 | $0.045 | 286,306.0 | +0.00% |
| 2026-01-20 | $1.06 | $1.01 | $0.05 | 417,267.0 | -1.92% |
| 2026-01-16 | $1.08 | $1.04 | $0.045 | 300,870.0 | -0.95% |
| 2026-01-15 | $1.11 | $1.05 | $0.065 | 316,427.0 | -2.78% |
| 2026-01-14 | $1.12 | $1.07 | $0.0471 | 211,538.0 | +0.00% |
| 2026-01-13 | $1.14 | $1.08 | $0.06 | 306,677.0 | -2.70% |
Psq Holdings Inc 주식 (PSQH) 연도별 가격 이력
이 심층 분석에서는 Psq Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSQH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Psq Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Psq Holdings Inc 주식 (PSQH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.839 | $0.6205 | $0.2185 | 4,763,296.0 | -5.41% |
| 2026-01 | $1.34 | $0.8017 | $0.5339 | 68,419,551.0 | -21.58% |
Psq Holdings Inc 주식 (PSQH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.49 | $0.92 | $0.57 | 12,606,535.0 | -21.54% |
| 2025-11 | $2.08 | $1.23 | $0.85 | 13,031,753.0 | -36.59% |
| 2025-10 | $2.50 | $1.83 | $0.665 | 29,458,304.0 | +7.33% |
| 2025-09 | $2.84 | $1.58 | $1.26 | 37,846,194.0 | +15.06% |
| 2025-08 | $2.19 | $1.55 | $0.64 | 24,160,625.0 | -18.63% |
| 2025-07 | $2.63 | $1.97 | $0.66 | 14,010,909.0 | -0.49% |
| 2025-06 | $2.63 | $1.76 | $0.8656 | 13,934,212.0 | -4.65% |
| 2025-05 | $2.83 | $1.71 | $1.12 | 28,875,610.0 | +14.97% |
| 2025-04 | $2.35 | $1.63 | $0.7199 | 13,586,653.0 | -18.34% |
| 2025-03 | $2.88 | $2.20 | $0.68 | 11,776,916.0 | -13.91% |
| 2025-02 | $4.16 | $2.60 | $1.56 | 16,618,367.0 | -32.66% |
| 2025-01 | $4.99 | $3.58 | $1.41 | 28,330,864.0 | -13.00% |
Psq Holdings Inc 주식 (PSQH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.77 | $2.05 | $5.72 | 248,276,353.0 | +136.27% |
| 2024-11 | $3.20 | $2.00 | $1.20 | 5,751,152.0 | -34.19% |
| 2024-10 | $3.39 | $2.25 | $1.14 | 4,146,934.0 | +26.02% |
| 2024-09 | $2.80 | $2.26 | $0.54 | 1,285,772.0 | -8.55% |
| 2024-08 | $2.87 | $2.36 | $0.5114 | 1,804,465.0 | +2.67% |
| 2024-07 | $4.40 | $2.55 | $1.85 | 2,341,769.0 | -30.50% |
| 2024-06 | $4.12 | $2.86 | $1.26 | 1,843,114.0 | +12.20% |
| 2024-05 | $4.36 | $3.29 | $1.07 | 2,177,495.0 | -18.84% |
| 2024-04 | $5.49 | $3.66 | $1.83 | 1,645,732.0 | -23.05% |
| 2024-03 | $5.75 | $4.31 | $1.44 | 2,790,199.0 | +14.96% |
| 2024-02 | $5.05 | $4.36 | $0.6949 | 2,325,317.0 | -5.84% |
| 2024-01 | $6.82 | $4.79 | $2.03 | 5,821,239.0 | -5.15% |
2.64%
2.05%
자본화:
|
볼륨(24시간):