Stockscreener 앱 받기
1.315
0.77%
0.015
Psq Holdings Inc 주식 (PSQH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $1.34 | $1.29 | $0.0493 | 28,592.0 | +0.78% |
| 2025-11-21 | $1.33 | $1.23 | $0.10 | 850,423.0 | +0.00% |
| 2025-11-20 | $1.48 | $1.30 | $0.1813 | 943,743.0 | -7.80% |
| 2025-11-19 | $1.51 | $1.38 | $0.1333 | 476,679.0 | -4.73% |
| 2025-11-18 | $1.54 | $1.45 | $0.095 | 471,203.0 | -0.67% |
| 2025-11-17 | $1.59 | $1.42 | $0.17 | 1,388,580.0 | -5.70% |
| 2025-11-14 | $1.65 | $1.57 | $0.08 | 658,734.0 | -4.82% |
| 2025-11-13 | $1.80 | $1.59 | $0.21 | 1,048,677.0 | -6.21% |
| 2025-11-12 | $1.84 | $1.74 | $0.10 | 360,833.0 | -1.67% |
| 2025-11-11 | $1.86 | $1.77 | $0.09 | 347,211.0 | -2.17% |
| 2025-11-10 | $1.95 | $1.82 | $0.13 | 588,670.0 | +2.22% |
| 2025-11-07 | $1.82 | $1.67 | $0.15 | 672,192.0 | +2.86% |
| 2025-11-06 | $1.89 | $1.75 | $0.14 | 1,426,124.0 | -9.79% |
| 2025-11-05 | $1.97 | $1.89 | $0.08 | 667,769.0 | +2.11% |
| 2025-11-04 | $1.99 | $1.90 | $0.09 | 465,299.0 | -5.47% |
| 2025-11-03 | $2.08 | $1.99 | $0.095 | 359,805.0 | -1.95% |
| 2025-10-31 | $2.07 | $1.99 | $0.08 | 317,735.0 | +2.50% |
| 2025-10-30 | $2.05 | $1.99 | $0.06 | 673,617.0 | -3.38% |
| 2025-10-29 | $2.15 | $2.03 | $0.12 | 615,338.0 | -2.36% |
| 2025-10-28 | $2.25 | $2.12 | $0.13 | 615,952.0 | -5.36% |
| 2025-10-27 | $2.34 | $2.22 | $0.12 | 885,107.0 | +2.75% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.08 | $1.23 | $0.85 | 10,754,534.0 | -36.09% |
| 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% |
Psq Holdings Inc 주식 (PSQH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.56 | $4.62 | $1.94 | 2,743,838.0 | -8.23% |
| 2023-11 | $7.01 | $5.07 | $1.94 | 3,423,250.0 | -3.55% |
| 2023-10 | $9.42 | $4.30 | $5.12 | 4,337,579.0 | -34.80% |
| 2023-09 | $12.12 | $9.00 | $3.12 | 2,116,163.0 | +0.00% |
0.29%
0.86%
자본화:
|
볼륨(24시간):