Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.890
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
1.880
-0.010 (-0.53%)
After-hours: Oct 8, 2025, 7:54 PM EDT
Performance Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | - | 97,256 |
| Oct 7, 2025 | 1.90 | 1.93 | 1.87 | 1.89 | 1.89 | -0.53% | 51,911 |
| Oct 6, 2025 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 53,580 |
| Oct 3, 2025 | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | - | 61,622 |
| Oct 2, 2025 | 1.96 | 1.96 | 1.85 | 1.89 | 1.89 | -3.08% | 86,205 |
| Oct 1, 2025 | 1.89 | 1.97 | 1.82 | 1.95 | 1.95 | 3.17% | 84,725 |
| Sep 30, 2025 | 1.94 | 1.96 | 1.82 | 1.89 | 1.89 | -2.58% | 150,047 |
| Sep 29, 2025 | 2.02 | 2.02 | 1.91 | 1.94 | 1.94 | -1.02% | 61,731 |
| Sep 26, 2025 | 1.98 | 2.04 | 1.96 | 1.96 | 1.96 | -1.51% | 43,197 |
| Sep 25, 2025 | 2.06 | 2.09 | 1.96 | 1.99 | 1.99 | -2.93% | 160,748 |
| Sep 24, 2025 | 1.88 | 2.06 | 1.86 | 2.05 | 2.05 | 9.63% | 316,287 |
| Sep 23, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -0.53% | 27,996 |
| Sep 22, 2025 | 1.87 | 1.89 | 1.82 | 1.88 | 1.88 | 1.62% | 52,583 |
| Sep 19, 2025 | 1.86 | 1.88 | 1.82 | 1.85 | 1.85 | 1.65% | 76,524 |
| Sep 18, 2025 | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -3.19% | 110,163 |
| Sep 17, 2025 | 1.86 | 1.89 | 1.80 | 1.88 | 1.88 | 5.03% | 142,842 |
| Sep 16, 2025 | 1.85 | 1.89 | 1.77 | 1.79 | 1.79 | -2.13% | 192,730 |
| Sep 15, 2025 | 1.95 | 1.95 | 1.79 | 1.83 | 1.83 | -3.23% | 274,263 |
| Sep 12, 2025 | 1.88 | 1.91 | 1.85 | 1.89 | 1.89 | 1.07% | 95,165 |
| Sep 11, 2025 | 1.92 | 1.92 | 1.85 | 1.87 | 1.87 | -2.60% | 42,833 |
| Sep 10, 2025 | 1.91 | 1.96 | 1.90 | 1.92 | 1.92 | - | 25,471 |
| Sep 9, 2025 | 2.00 | 2.00 | 1.91 | 1.92 | 1.92 | -2.54% | 63,771 |
| Sep 8, 2025 | 1.91 | 1.99 | 1.91 | 1.97 | 1.97 | 4.23% | 80,814 |
| Sep 5, 2025 | 1.86 | 1.94 | 1.86 | 1.89 | 1.89 | 0.80% | 38,670 |
| Sep 4, 2025 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | 1.90% | 68,203 |
| Sep 3, 2025 | 1.84 | 1.87 | 1.82 | 1.84 | 1.84 | 0.55% | 25,152 |
| Sep 2, 2025 | 1.90 | 1.95 | 1.82 | 1.83 | 1.83 | -3.17% | 79,980 |
| Aug 29, 2025 | 1.93 | 1.93 | 1.83 | 1.89 | 1.89 | - | 58,357 |
| Aug 28, 2025 | 1.97 | 1.97 | 1.86 | 1.89 | 1.89 | -2.07% | 54,515 |
| Aug 27, 2025 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | 2.12% | 114,652 |
| Aug 26, 2025 | 2.02 | 2.02 | 1.89 | 1.89 | 1.89 | -5.74% | 178,245 |
| Aug 25, 2025 | 1.90 | 2.05 | 1.89 | 2.01 | 2.01 | 4.43% | 234,557 |
| Aug 22, 2025 | 1.98 | 1.98 | 1.90 | 1.92 | 1.92 | -1.03% | 165,354 |
| Aug 21, 2025 | 2.03 | 2.06 | 1.93 | 1.94 | 1.94 | -5.37% | 233,064 |
| Aug 20, 2025 | 1.87 | 2.12 | 1.86 | 2.05 | 2.05 | 10.81% | 329,473 |
| Aug 19, 2025 | 1.88 | 1.89 | 1.76 | 1.85 | 1.85 | -1.07% | 138,324 |
| Aug 18, 2025 | 1.86 | 1.90 | 1.83 | 1.87 | 1.87 | 0.54% | 92,753 |
| Aug 15, 2025 | 1.87 | 1.89 | 1.82 | 1.86 | 1.86 | -0.53% | 46,446 |
| Aug 14, 2025 | 1.92 | 1.92 | 1.82 | 1.87 | 1.87 | -1.58% | 22,717 |
| Aug 13, 2025 | 1.84 | 1.90 | 1.78 | 1.90 | 1.90 | 3.26% | 72,040 |
| Aug 12, 2025 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 2.05% | 60,886 |
| Aug 11, 2025 | 1.76 | 1.87 | 1.76 | 1.80 | 1.80 | 0.67% | 106,774 |
| Aug 8, 2025 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -0.50% | 41,182 |
| Aug 7, 2025 | 1.84 | 1.89 | 1.79 | 1.80 | 1.80 | -1.64% | 84,598 |
| Aug 6, 2025 | 1.67 | 1.88 | 1.66 | 1.83 | 1.83 | 9.58% | 157,236 |
| Aug 5, 2025 | 1.65 | 1.71 | 1.63 | 1.67 | 1.67 | 1.52% | 44,318 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | -2.08% | 116,279 |
| Aug 1, 2025 | 1.70 | 1.74 | 1.67 | 1.68 | 1.68 | -1.18% | 71,720 |
| Jul 31, 2025 | 1.88 | 1.88 | 1.68 | 1.70 | 1.70 | -1.16% | 73,041 |
| Jul 30, 2025 | 1.81 | 1.84 | 1.72 | 1.72 | 1.72 | -2.55% | 56,388 |