Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
2.230
0.00 (0.00%)
At close: Nov 24, 2025, 4:00 PM EST
2.250
+0.020 (0.90%)
After-hours: Nov 24, 2025, 7:05 PM EST
Performance Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 2.24 | 2.24 | 2.18 | 2.23 | 2.23 | - | 102,901 |
| Nov 21, 2025 | 2.16 | 2.23 | 2.10 | 2.23 | 2.23 | 5.19% | 80,914 |
| Nov 20, 2025 | 2.16 | 2.24 | 2.12 | 2.12 | 2.12 | -1.85% | 84,929 |
| Nov 19, 2025 | 2.19 | 2.24 | 2.13 | 2.16 | 2.16 | -1.37% | 114,386 |
| Nov 18, 2025 | 2.15 | 2.19 | 2.05 | 2.19 | 2.19 | - | 127,829 |
| Nov 17, 2025 | 2.23 | 2.23 | 2.16 | 2.19 | 2.19 | -1.79% | 88,643 |
| Nov 14, 2025 | 2.15 | 2.23 | 2.08 | 2.23 | 2.23 | 4.21% | 122,806 |
| Nov 13, 2025 | 2.20 | 2.21 | 2.12 | 2.14 | 2.14 | -2.28% | 157,995 |
| Nov 12, 2025 | 2.13 | 2.23 | 2.13 | 2.19 | 2.19 | 1.86% | 84,760 |
| Nov 11, 2025 | 2.14 | 2.15 | 2.11 | 2.15 | 2.15 | - | 52,326 |
| Nov 10, 2025 | 2.08 | 2.18 | 2.07 | 2.15 | 2.15 | 3.86% | 88,377 |
| Nov 7, 2025 | 2.09 | 2.09 | 2.04 | 2.07 | 2.07 | -1.90% | 66,646 |
| Nov 6, 2025 | 2.09 | 2.18 | 2.08 | 2.11 | 2.11 | 1.44% | 190,149 |
| Nov 5, 2025 | 2.03 | 2.09 | 2.00 | 2.08 | 2.08 | 2.46% | 148,167 |
| Nov 4, 2025 | 2.11 | 2.11 | 2.01 | 2.03 | 2.03 | -4.25% | 143,164 |
| Nov 3, 2025 | 2.10 | 2.15 | 2.07 | 2.12 | 2.12 | 1.44% | 251,045 |
| Oct 31, 2025 | 2.07 | 2.13 | 2.03 | 2.09 | 2.09 | 4.50% | 338,038 |
| Oct 30, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -0.50% | 50,351 |
| Oct 29, 2025 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 0.50% | 91,348 |
| Oct 28, 2025 | 2.04 | 2.06 | 1.99 | 2.00 | 2.00 | -0.50% | 142,609 |
| Oct 27, 2025 | 2.07 | 2.07 | 1.98 | 2.01 | 2.01 | -0.99% | 153,595 |
| Oct 24, 2025 | 2.01 | 2.16 | 1.99 | 2.03 | 2.03 | 3.05% | 689,811 |
| Oct 23, 2025 | 1.90 | 2.04 | 1.90 | 1.97 | 1.97 | 1.55% | 100,102 |
| Oct 22, 2025 | 1.96 | 1.96 | 1.90 | 1.94 | 1.94 | -0.51% | 26,076 |
| Oct 21, 2025 | 1.99 | 2.00 | 1.93 | 1.95 | 1.95 | -2.01% | 79,872 |
| Oct 20, 2025 | 1.87 | 2.00 | 1.87 | 1.99 | 1.99 | 6.99% | 182,562 |
| Oct 17, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -1.59% | 35,220 |
| Oct 16, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 2.72% | 57,479 |
| Oct 15, 2025 | 1.89 | 1.94 | 1.83 | 1.84 | 1.84 | -2.65% | 82,718 |
| Oct 14, 2025 | 1.91 | 1.92 | 1.85 | 1.89 | 1.89 | -1.05% | 63,630 |
| Oct 13, 2025 | 1.90 | 1.93 | 1.85 | 1.91 | 1.91 | 3.80% | 92,099 |
| Oct 10, 2025 | 1.89 | 1.94 | 1.83 | 1.84 | 1.84 | -3.16% | 114,803 |
| Oct 9, 2025 | 1.90 | 2.02 | 1.87 | 1.90 | 1.90 | 0.53% | 248,617 |
| 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 |