Stockscreener 앱 받기
5.49
1.86%
0.10
시간 외 거래:
5.49
Psq Holdings Inc 주식 (PSQH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $5.71 | $5.22 | $0.4899 | 11,564.0 | +1.86% |
| 2026-09-03 | $5.90 | $5.36 | $0.54 | 24,362.0 | -2.18% |
| 2026-09-02 | $5.55 | $5.05 | $0.50 | 56,469.0 | +10.20% |
| 2026-09-01 | $5.45 | $4.99 | $0.46 | 25,941.0 | -8.42% |
| 2026-08-31 | $6.01 | $5.45 | $0.56 | 132,028.0 | -8.70% |
| 2026-08-28 | $6.43 | $5.79 | $0.6407 | 36,310.0 | -5.68% |
| 2026-08-27 | $6.64 | $6.26 | $0.385 | 64,538.0 | +0.00% |
| 2026-08-26 | $6.84 | $6.21 | $0.6299 | 157,755.0 | -7.85% |
| 2026-08-25 | $6.94 | $6.02 | $0.92 | 198,161.0 | +16.41% |
| 2026-08-24 | $5.94 | $5.26 | $0.6799 | 118,371.0 | +8.64% |
| 2026-08-21 | $5.48 | $4.72 | $0.7574 | 194,579.0 | +16.24% |
| 2026-08-20 | $4.74 | $4.11 | $0.63 | 112,356.0 | +9.35% |
| 2026-08-19 | $4.29 | $3.91 | $0.38 | 120,689.0 | +2.15% |
| 2026-08-18 | $4.43 | $4.10 | $0.33 | 98,199.0 | +1.95% |
| 2026-08-17 | $5.00 | $3.92 | $1.08 | 365,180.0 | -11.04% |
| 2026-08-14 | $4.74 | $4.13 | $0.605 | 566,874.0 | +10.26% |
| 2026-08-13 | $5.71 | $3.65 | $2.06 | 7,232,964.0 | +17.04% |
| 2026-08-12 | $4.02 | $3.58 | $0.4449 | 78,603.0 | -10.72% |
| 2026-08-11 | $4.20 | $3.96 | $0.235 | 29,429.0 | -3.37% |
| 2026-08-10 | $4.52 | $4.10 | $0.42 | 47,009.0 | -4.82% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $5.90 | $4.99 | $0.91 | 129,900.0 | +0.55% |
| 2026-08 | $6.94 | $3.58 | $3.37 | 9,809,701.0 | +31.25% |
| 2026-07 | $7.20 | $2.95 | $4.25 | 3,024,887.7 | -31.15% |
| 2026-06 | $10.05 | $5.57 | $4.48 | 461,012.5 | -38.41% |
| 2026-05 | $12.75 | $8.25 | $4.50 | 489,030.8 | -3.11% |
| 2026-04 | $11.76 | $7.23 | $4.53 | 464,982.7 | +27.36% |
| 2026-03 | $12.75 | $7.55 | $5.20 | 1,980,470.4 | -20.00% |
| 2026-02 | $12.58 | $9.31 | $3.28 | 583,894.2 | -17.98% |
| 2026-01 | $20.03 | $12.03 | $8.01 | 4,561,303.4 | -21.58% |
Psq Holdings Inc 주식 (PSQH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.35 | $13.80 | $8.55 | 840,435.7 | -21.54% |
| 2025-11 | $31.20 | $18.45 | $12.75 | 868,783.5 | -36.59% |
| 2025-10 | $37.50 | $27.52 | $9.98 | 1,963,886.9 | +7.33% |
| 2025-09 | $42.60 | $23.70 | $18.90 | 2,523,079.6 | +15.06% |
| 2025-08 | $32.85 | $23.25 | $9.60 | 1,610,708.3 | -18.63% |
| 2025-07 | $39.45 | $29.55 | $9.90 | 934,060.6 | -0.49% |
| 2025-06 | $39.38 | $26.40 | $12.98 | 928,947.5 | -4.65% |
| 2025-05 | $42.45 | $25.65 | $16.80 | 1,925,040.7 | +14.97% |
| 2025-04 | $35.25 | $24.45 | $10.80 | 905,776.9 | -18.34% |
| 2025-03 | $43.20 | $33.00 | $10.20 | 785,127.7 | -13.91% |
| 2025-02 | $62.40 | $39.00 | $23.40 | 1,107,891.1 | -32.66% |
| 2025-01 | $74.85 | $53.70 | $21.15 | 1,888,724.3 | -13.00% |
Psq Holdings Inc 주식 (PSQH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $116.5 | $30.75 | $85.80 | 16,551,756.9 | +136.27% |
| 2024-11 | $48.00 | $30.00 | $18.00 | 383,410.1 | -34.19% |
| 2024-10 | $50.85 | $33.75 | $17.10 | 276,462.3 | +26.02% |
| 2024-09 | $42.00 | $33.90 | $8.10 | 85,718.1 | -8.55% |
| 2024-08 | $43.05 | $35.38 | $7.67 | 120,297.7 | +2.67% |
| 2024-07 | $66.00 | $38.25 | $27.75 | 156,117.9 | -30.50% |
| 2024-06 | $61.80 | $42.96 | $18.84 | 122,874.3 | +12.20% |
| 2024-05 | $65.40 | $49.35 | $16.05 | 145,166.3 | -18.84% |
| 2024-04 | $82.34 | $54.90 | $27.44 | 109,715.5 | -23.05% |
| 2024-03 | $86.25 | $64.66 | $21.59 | 186,013.3 | +14.96% |
| 2024-02 | $75.82 | $65.40 | $10.42 | 155,021.1 | -5.84% |
| 2024-01 | $102.3 | $71.91 | $30.39 | 388,082.6 | -5.15% |
3.37%
자본화:
|
볼륨(24시간):