Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.650
0.00 (0.00%)
Jun 5, 2025, 8:41 AM - Market open
Performance Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 1.60 | 1.73 | 1.59 | 1.65 | 1.65 | 3.45% | 107,249 |
| Jun 3, 2025 | 1.69 | 1.69 | 1.58 | 1.60 | 1.60 | -4.49% | 85,452 |
| Jun 2, 2025 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -4.02% | 35,786 |
| May 30, 2025 | 1.72 | 1.77 | 1.66 | 1.74 | 1.74 | 1.16% | 64,695 |
| May 29, 2025 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 2.99% | 106,502 |
| May 28, 2025 | 1.68 | 1.70 | 1.59 | 1.67 | 1.67 | 3.73% | 73,304 |
| May 27, 2025 | 1.53 | 1.61 | 1.52 | 1.61 | 1.61 | 9.52% | 50,221 |
| May 23, 2025 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 1.73% | 40,168 |
| May 22, 2025 | 1.46 | 1.51 | 1.43 | 1.45 | 1.45 | -1.63% | 22,299 |
| May 21, 2025 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -1.41% | 45,145 |
| May 20, 2025 | 1.47 | 1.54 | 1.43 | 1.49 | 1.49 | 1.50% | 22,333 |
| May 19, 2025 | 1.44 | 1.54 | 1.41 | 1.47 | 1.47 | 4.11% | 57,390 |
| May 16, 2025 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -1.40% | 55,130 |
| May 15, 2025 | 1.55 | 1.55 | 1.42 | 1.43 | 1.43 | -7.74% | 81,242 |
| May 14, 2025 | 1.62 | 1.64 | 1.44 | 1.55 | 1.55 | -4.32% | 205,994 |
| May 13, 2025 | 1.64 | 1.64 | 1.57 | 1.62 | 1.62 | - | 13,321 |
| May 12, 2025 | 1.58 | 1.64 | 1.55 | 1.62 | 1.62 | 1.95% | 22,682 |
| May 9, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 1.21% | 16,359 |
| May 8, 2025 | 1.62 | 1.66 | 1.52 | 1.57 | 1.57 | -0.63% | 63,923 |
| May 7, 2025 | 1.47 | 1.66 | 1.46 | 1.58 | 1.58 | 8.22% | 148,242 |
| May 6, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 15,492 |
| May 5, 2025 | 1.35 | 1.47 | 1.35 | 1.42 | 1.42 | 5.19% | 45,130 |
| May 2, 2025 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | - | 7,047 |
| May 1, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 5,853 |
| Apr 30, 2025 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 25,264 |
| Apr 29, 2025 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 88,708 |
| Apr 28, 2025 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 74,993 |
| Apr 25, 2025 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 51,755 |
| Apr 24, 2025 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -2.90% | 94,710 |
| Apr 23, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 12,948 |
| Apr 22, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 74,257 |
| Apr 21, 2025 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 29,620 |
| Apr 17, 2025 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 2.19% | 33,472 |
| Apr 16, 2025 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -3.52% | 31,331 |
| Apr 15, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 2.16% | 8,125 |
| Apr 14, 2025 | 1.40 | 1.44 | 1.33 | 1.39 | 1.39 | -1.42% | 46,041 |
| Apr 11, 2025 | 1.47 | 1.47 | 1.39 | 1.41 | 1.41 | -1.40% | 25,294 |
| Apr 10, 2025 | 1.41 | 1.55 | 1.41 | 1.43 | 1.43 | 1.42% | 62,428 |
| Apr 9, 2025 | 1.36 | 1.43 | 1.31 | 1.41 | 1.41 | 3.68% | 79,895 |
| Apr 8, 2025 | 1.35 | 1.39 | 1.31 | 1.36 | 1.36 | 0.37% | 49,778 |
| Apr 7, 2025 | 1.44 | 1.47 | 1.33 | 1.36 | 1.36 | -8.45% | 71,381 |
| Apr 4, 2025 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -5.13% | 98,904 |
| Apr 3, 2025 | 1.58 | 1.58 | 1.50 | 1.56 | 1.56 | -1.52% | 47,733 |
| Apr 2, 2025 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 0.83% | 76,109 |
| Apr 1, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.81% | 21,225 |
| Mar 31, 2025 | 1.64 | 1.65 | 1.57 | 1.60 | 1.60 | -1.90% | 27,259 |
| Mar 28, 2025 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -1.45% | 14,747 |
| Mar 27, 2025 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 3.44% | 58,002 |
| Mar 26, 2025 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | - | 47,584 |
| Mar 25, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 0.31% | 60,596 |