Stockscreener 앱 받기
4.19
11.69%
-0.43
시간 외 거래:
4.22
0.03
+0.72%
Psq Holdings Inc 주식 (PSQH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $5.00 | $3.92 | $1.08 | 361,173.0 | -9.31% |
| 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% |
| 2026-08-07 | $4.44 | $4.16 | $0.2772 | 33,408.0 | +2.59% |
| 2026-08-06 | $4.52 | $4.06 | $0.4599 | 28,233.0 | +2.41% |
| 2026-08-05 | $4.77 | $4.12 | $0.65 | 55,676.0 | -13.54% |
| 2026-08-04 | $4.88 | $4.32 | $0.56 | 101,713.0 | +9.09% |
| 2026-08-03 | $4.61 | $4.14 | $0.47 | 37,626.0 | +5.77% |
| 2026-07-31 | $4.24 | $3.85 | $0.39 | 72,130.0 | +0.24% |
| 2026-07-30 | $5.05 | $3.87 | $1.19 | 318,739.0 | +12.16% |
| 2026-07-29 | $3.84 | $3.23 | $0.6099 | 151,310.0 | +0.00% |
| 2026-07-28 | $4.77 | $2.95 | $1.82 | 1,529,404.0 | +20.13% |
| 2026-07-27 | $3.35 | $3.03 | $0.315 | 77,984.0 | -7.78% |
| 2026-07-24 | $3.45 | $3.32 | $0.1253 | 16,699.0 | -3.47% |
| 2026-07-23 | $3.62 | $3.35 | $0.27 | 35,612.0 | -0.29% |
| 2026-07-22 | $3.77 | $3.45 | $0.32 | 55,537.0 | -3.61% |
| 2026-07-21 | $3.67 | $3.28 | $0.3886 | 48,463.0 | +8.11% |
| 2026-07-20 | $3.59 | $3.07 | $0.52 | 58,862.0 | +10.63% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $5.71 | $3.58 | $2.13 | 8,933,881.0 | +0.72% |
| 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% |
2.93%
0.36%
자본화:
|
볼륨(24시간):