Stockscreener 앱 받기
0.6672
17.07%
0.0973
시간 외 거래:
.67
0.0028
+0.42%
Psq Holdings Inc 주식 (PSQH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $0.6769 | $0.5661 | $0.1108 | 644,486.0 | +17.07% |
| 2026-04-14 | $0.578 | $0.5203 | $0.0577 | 434,380.0 | +7.18% |
| 2026-04-13 | $0.55 | $0.51 | $0.04 | 348,247.0 | +2.03% |
| 2026-04-10 | $0.5378 | $0.5001 | $0.0378 | 233,286.0 | +2.18% |
| 2026-04-09 | $0.5321 | $0.4956 | $0.0365 | 257,282.0 | -2.30% |
| 2026-04-08 | $0.5636 | $0.4959 | $0.0677 | 518,177.0 | +3.16% |
| 2026-04-07 | $0.5222 | $0.49 | $0.0322 | 225,308.0 | -0.35% |
| 2026-04-06 | $0.517 | $0.49 | $0.027 | 431,375.0 | +1.44% |
| 2026-04-02 | $0.5232 | $0.4823 | $0.0409 | 265,101.0 | +1.79% |
| 2026-04-01 | $0.5599 | $0.4918 | $0.0681 | 343,604.0 | -7.21% |
| 2026-03-31 | $0.5507 | $0.51 | $0.0407 | 188,389.0 | +4.21% |
| 2026-03-30 | $0.5389 | $0.5033 | $0.0356 | 189,161.0 | -2.00% |
| 2026-03-27 | $0.5713 | $0.519 | $0.0523 | 292,138.0 | -8.38% |
| 2026-03-26 | $0.6298 | $0.5627 | $0.0671 | 393,832.0 | -7.13% |
| 2026-03-25 | $0.6401 | $0.6008 | $0.0393 | 293,894.0 | +1.84% |
| 2026-03-24 | $0.6714 | $0.599 | $0.0724 | 362,963.0 | -6.41% |
| 2026-03-23 | $0.7099 | $0.64 | $0.0699 | 271,721.0 | -3.18% |
| 2026-03-20 | $0.7201 | $0.6562 | $0.0639 | 327,553.0 | -6.90% |
| 2026-03-19 | $0.7497 | $0.66 | $0.0897 | 401,355.0 | +5.50% |
| 2026-03-18 | $0.7588 | $0.668 | $0.0908 | 1,220,896.0 | -12.91% |
| 2026-03-17 | $0.8498 | $0.6919 | $0.1579 | 23,352,900.0 | +20.32% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.6769 | $0.4823 | $0.1946 | 4,345,732.0 | +25.89% |
| 2026-03 | $0.8498 | $0.5033 | $0.3465 | 29,707,056.0 | -20.00% |
| 2026-02 | $0.839 | $0.6205 | $0.2185 | 8,758,413.0 | -17.98% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):