Pasqal Holding SA PSQLW
0.78 USD -0.04 (-4.39%)
Regular-session close
0.79 +0.01 +0.77%
After hours · Nov 13, 4:00 PM ET
0.78 Day range 0.85
0.44 52-week range 2.80
- YTD
- +56.80%
- 1 year
- +56.80%
PSQLW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.78 | 0.85 | 0.78 | 0.78 | -0.04 | -4.88% | 4,200 |
| Nov 12, 2026 | 1.09 | 1.09 | 0.80 | 0.82 | 0.00 | 0.00% | 11,700 |
| Nov 11, 2026 | 0.90 | 0.90 | 0.80 | 0.82 | +0.02 | +2.50% | 145,200 |
| Nov 10, 2026 | 0.80 | 0.85 | 0.78 | 0.80 | -0.05 | -5.88% | 49,900 |
| Nov 9, 2026 | 1.00 | 1.01 | 0.79 | 0.85 | +0.07 | +8.97% | 61,400 |
| Nov 6, 2026 | 0.96 | 0.99 | 0.78 | 0.78 | -0.15 | -16.13% | 81,200 |
| Nov 5, 2026 | 1.00 | 1.18 | 0.85 | 0.93 | -0.10 | -9.71% | 30,600 |
| Nov 4, 2026 | 1.30 | 1.30 | 1.00 | 1.03 | -0.01 | -0.96% | 2,800 |
| Nov 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 1.22 | 1.22 | 0.99 | 1.04 | -0.06 | -5.45% | 66,400 |
| Oct 30, 2026 | 1.09 | 1.13 | 1.00 | 1.10 | -0.12 | -9.84% | 7,100 |
| Oct 29, 2026 | 1.41 | 1.41 | 1.04 | 1.22 | +0.23 | +23.23% | 73,700 |
| Oct 28, 2026 | 1.12 | 1.12 | 0.99 | 0.99 | -0.05 | -4.81% | 4,400 |
| Oct 27, 2026 | 0.95 | 1.04 | 0.94 | 1.04 | +0.09 | +9.47% | 45,900 |
| Oct 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | -0.01 | -1.04% | 1,100 |
| Oct 23, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | +0.07 | +7.87% | 7,800 |
| Oct 22, 2026 | 0.87 | 0.89 | 0.85 | 0.89 | -0.04 | -4.30% | 20,900 |
| Oct 21, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | +0.03 | +3.33% | 3,700 |
| Oct 20, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | -0.09 | -9.09% | 6,000 |
| Oct 19, 2026 | 1.00 | 1.00 | 0.83 | 0.99 | +0.16 | +19.28% | 2,400 |
| Oct 16, 2026 | 0.90 | 0.94 | 0.83 | 0.83 | -0.06 | -6.74% | 30,500 |
| Oct 15, 2026 | 0.90 | 0.90 | 0.76 | 0.89 | -0.06 | -6.32% | 24,400 |
| Oct 14, 2026 | 0.89 | 0.95 | 0.58 | 0.95 | +0.05 | +5.56% | 115,300 |
| Oct 13, 2026 | 0.99 | 1.02 | 0.83 | 0.90 | -0.07 | -7.22% | 106,900 |
| Oct 12, 2026 | 1.08 | 1.08 | 0.95 | 0.97 | -0.13 | -11.82% | 53,700 |
| Oct 9, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | +0.05 | +4.76% | 35,600 |
| Oct 8, 2026 | 1.16 | 1.19 | 1.05 | 1.05 | -0.10 | -8.70% | 44,600 |
| Oct 7, 2026 | 1.14 | 1.28 | 1.10 | 1.15 | +0.07 | +6.48% | 49,700 |
| Oct 6, 2026 | 1.20 | 1.27 | 1.07 | 1.08 | -0.05 | -4.42% | 135,000 |
| Oct 5, 2026 | 1.13 | 1.13 | 1.05 | 1.13 | +0.07 | +6.60% | 10,600 |
| Oct 2, 2026 | 1.03 | 1.15 | 1.03 | 1.06 | +0.01 | +0.95% | 6,200 |
| Oct 1, 2026 | 1.22 | 1.22 | 0.99 | 1.05 | -0.03 | -2.78% | 33,200 |
| Sep 30, 2026 | 1.21 | 1.25 | 1.05 | 1.08 | -0.04 | -3.57% | 117,300 |
| Sep 29, 2026 | 1.25 | 1.30 | 1.04 | 1.12 | -0.11 | -8.94% | 246,800 |
| Sep 28, 2026 | 1.25 | 1.31 | 1.16 | 1.23 | -0.07 | -5.38% | 63,100 |
| Sep 25, 2026 | 1.35 | 1.35 | 1.27 | 1.30 | -0.03 | -2.26% | 18,400 |
| Sep 24, 2026 | 1.28 | 1.39 | 1.28 | 1.33 | -0.02 | -1.48% | 8,700 |
| Sep 23, 2026 | 1.50 | 1.50 | 1.35 | 1.35 | +0.07 | +5.47% | 32,900 |
| Sep 22, 2026 | 1.23 | 1.30 | 1.16 | 1.28 | -0.07 | -5.19% | 31,900 |
| Sep 21, 2026 | 1.35 | 1.38 | 1.23 | 1.35 | +0.08 | +6.30% | 13,700 |
| Sep 18, 2026 | 1.40 | 1.40 | 1.25 | 1.27 | -0.12 | -8.63% | 15,400 |
| Sep 17, 2026 | 1.15 | 1.41 | 1.15 | 1.39 | +0.23 | +19.83% | 22,600 |
| Sep 16, 2026 | 1.25 | 1.25 | 1.08 | 1.16 | -0.06 | -4.92% | 30,600 |
| Sep 15, 2026 | 1.34 | 1.40 | 1.21 | 1.22 | -0.19 | -13.48% | 86,900 |
| Sep 14, 2026 | 1.49 | 1.50 | 1.33 | 1.41 | -0.05 | -3.42% | 75,000 |
| Sep 11, 2026 | 1.43 | 1.55 | 1.43 | 1.46 | -0.01 | -0.68% | 129,600 |
| Sep 10, 2026 | 1.57 | 1.70 | 1.44 | 1.47 | -0.16 | -9.82% | 155,900 |
| Sep 9, 2026 | 1.69 | 1.73 | 1.57 | 1.63 | -0.09 | -5.23% | 19,600 |
| Sep 8, 2026 | 1.80 | 1.82 | 1.57 | 1.72 | -0.10 | -5.49% | 97,000 |
| Sep 4, 2026 | 1.70 | 1.87 | 1.60 | 1.82 | +0.07 | +4.00% | 58,900 |
| Sep 3, 2026 | 1.90 | 2.00 | 1.75 | 1.75 | -0.08 | -4.37% | 189,400 |
| Sep 2, 2026 | 2.00 | 2.00 | 1.75 | 1.83 | -0.19 | -9.41% | 343,300 |
| Sep 1, 2026 | 2.14 | 2.19 | 1.85 | 2.02 | +0.08 | +4.12% | 316,500 |
| Aug 31, 2026 | 2.13 | 2.40 | 1.90 | 1.94 | -0.16 | -7.62% | 323,400 |
| Aug 28, 2026 | 1.99 | 2.50 | 1.49 | 2.10 | +0.44 | +26.51% | 298,900 |
| Aug 27, 2026 | 1.85 | 1.85 | 1.55 | 1.66 | -0.14 | -7.78% | 80,600 |
| Aug 26, 2026 | 2.05 | 2.09 | 1.74 | 1.80 | -0.25 | -12.20% | 632,500 |
| Aug 25, 2026 | 2.01 | 2.20 | 2.00 | 2.05 | 0.00 | 0.00% | 64,100 |
| Aug 24, 2026 | 2.15 | 2.23 | 1.92 | 2.05 | +0.11 | +5.67% | 458,300 |
| Aug 21, 2026 | 1.50 | 1.94 | 1.50 | 1.94 | +0.18 | +10.23% | 7,100 |
| Aug 20, 2026 | 1.89 | 1.89 | 1.76 | 1.76 | -0.14 | -7.37% | 6,100 |
| Aug 19, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | +0.05 | +2.70% | 1,300 |
| Aug 18, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | -0.10 | -5.13% | 900 |
| Aug 17, 2026 | 1.90 | 2.00 | 1.83 | 1.95 | +0.05 | +2.63% | 56,200 |
| Aug 14, 2026 | 1.90 | 2.00 | 1.76 | 1.90 | +0.10 | +5.56% | 47,600 |
65 days, newest first. Daily bars as drawn on the PSQLW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.