Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
2.130
+0.050 (2.40%)
Feb 17, 2026, 12:40 PM EST - Market open
Performance Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 2.06 | 2.15 | 2.06 | 2.14 | - | 2.88% | 32,089 |
| Feb 13, 2026 | 2.06 | 2.10 | 2.04 | 2.08 | 2.08 | - | 15,149 |
| Feb 12, 2026 | 2.18 | 2.19 | 2.05 | 2.08 | 2.08 | -1.33% | 47,866 |
| Feb 11, 2026 | 2.00 | 2.11 | 2.00 | 2.11 | 2.11 | 5.93% | 65,616 |
| Feb 10, 2026 | 2.03 | 2.05 | 1.98 | 1.99 | 1.99 | -0.50% | 83,737 |
| Feb 9, 2026 | 2.01 | 2.08 | 1.99 | 2.00 | 2.00 | -2.44% | 69,437 |
| Feb 6, 2026 | 1.96 | 2.09 | 1.92 | 2.05 | 2.05 | 6.22% | 64,857 |
| Feb 5, 2026 | 2.12 | 2.12 | 1.92 | 1.93 | 1.93 | -6.76% | 219,828 |
| Feb 4, 2026 | 2.01 | 2.08 | 2.01 | 2.07 | 2.07 | 2.48% | 99,830 |
| Feb 3, 2026 | 2.05 | 2.10 | 2.01 | 2.02 | 2.02 | -1.46% | 43,445 |
| Feb 2, 2026 | 2.07 | 2.10 | 2.03 | 2.05 | 2.05 | -2.84% | 62,340 |
| Jan 30, 2026 | 2.19 | 2.25 | 2.10 | 2.11 | 2.11 | -2.76% | 30,640 |
| Jan 29, 2026 | 2.13 | 2.19 | 2.10 | 2.17 | 2.17 | 2.36% | 61,212 |
| Jan 28, 2026 | 2.12 | 2.16 | 2.10 | 2.12 | 2.12 | 0.95% | 20,661 |
| Jan 27, 2026 | 2.08 | 2.15 | 2.07 | 2.10 | 2.10 | 2.94% | 33,384 |
| Jan 26, 2026 | 2.03 | 2.08 | 2.03 | 2.04 | 2.04 | 0.49% | 17,451 |
| Jan 23, 2026 | 2.10 | 2.10 | 2.02 | 2.03 | 2.03 | -0.98% | 63,639 |
| Jan 22, 2026 | 2.10 | 2.15 | 2.04 | 2.05 | 2.05 | -0.49% | 46,056 |
| Jan 21, 2026 | 2.05 | 2.16 | 2.04 | 2.06 | 2.06 | 0.49% | 59,987 |
| Jan 20, 2026 | 2.09 | 2.11 | 2.00 | 2.05 | 2.05 | - | 129,591 |
| Jan 16, 2026 | 2.10 | 2.11 | 2.05 | 2.05 | 2.05 | -2.84% | 17,887 |
| Jan 15, 2026 | 2.15 | 2.16 | 2.04 | 2.11 | 2.11 | -1.86% | 47,508 |
| Jan 14, 2026 | 2.08 | 2.17 | 2.05 | 2.15 | 2.15 | 1.90% | 74,108 |
| Jan 13, 2026 | 2.01 | 2.13 | 2.01 | 2.11 | 2.11 | 4.98% | 97,002 |
| Jan 12, 2026 | 2.05 | 2.08 | 2.01 | 2.01 | 2.01 | -1.47% | 91,846 |
| Jan 9, 2026 | 2.12 | 2.16 | 2.02 | 2.04 | 2.04 | -3.77% | 82,741 |
| Jan 8, 2026 | 2.15 | 2.15 | 2.10 | 2.12 | 2.12 | 0.47% | 36,144 |
| Jan 7, 2026 | 2.15 | 2.19 | 2.11 | 2.11 | 2.11 | -2.31% | 64,246 |
| Jan 6, 2026 | 2.21 | 2.25 | 2.12 | 2.16 | 2.16 | -2.26% | 67,108 |
| Jan 5, 2026 | 2.18 | 2.25 | 2.14 | 2.21 | 2.21 | 0.91% | 33,301 |
| Jan 2, 2026 | 2.16 | 2.23 | 2.14 | 2.19 | 2.19 | 2.82% | 102,953 |
| Dec 31, 2025 | 2.13 | 2.19 | 2.11 | 2.13 | 2.13 | -1.39% | 27,035 |
| Dec 30, 2025 | 2.15 | 2.18 | 2.10 | 2.16 | 2.16 | 1.89% | 42,829 |
| Dec 29, 2025 | 2.28 | 2.32 | 2.01 | 2.12 | 2.12 | -8.23% | 399,688 |
| Dec 26, 2025 | 2.29 | 2.34 | 2.29 | 2.31 | 2.31 | -0.43% | 23,176 |
| Dec 24, 2025 | 2.35 | 2.35 | 2.24 | 2.32 | 2.32 | 0.87% | 112,038 |
| Dec 23, 2025 | 2.28 | 2.34 | 2.23 | 2.30 | 2.30 | 0.88% | 66,445 |
| Dec 22, 2025 | 2.20 | 2.30 | 2.20 | 2.28 | 2.28 | 2.70% | 117,964 |
| Dec 19, 2025 | 2.23 | 2.26 | 2.20 | 2.22 | 2.22 | -1.33% | 30,819 |
| Dec 18, 2025 | 2.27 | 2.27 | 2.20 | 2.25 | 2.25 | -0.44% | 67,119 |
| Dec 17, 2025 | 2.26 | 2.30 | 2.18 | 2.26 | 2.26 | -0.88% | 99,834 |
| Dec 16, 2025 | 2.26 | 2.31 | 2.24 | 2.28 | 2.28 | - | 69,891 |
| Dec 15, 2025 | 2.30 | 2.34 | 2.24 | 2.28 | 2.28 | -0.44% | 67,144 |
| Dec 12, 2025 | 2.37 | 2.40 | 2.22 | 2.29 | 2.29 | -2.97% | 162,821 |
| Dec 11, 2025 | 2.36 | 2.43 | 2.33 | 2.36 | 2.36 | 0.43% | 90,988 |
| Dec 10, 2025 | 2.41 | 2.41 | 2.32 | 2.35 | 2.35 | 0.86% | 95,269 |
| Dec 9, 2025 | 2.33 | 2.36 | 2.25 | 2.33 | 2.33 | 1.75% | 117,821 |
| Dec 8, 2025 | 2.47 | 2.47 | 2.25 | 2.29 | 2.29 | -7.10% | 231,399 |
| Dec 5, 2025 | 2.54 | 2.58 | 2.32 | 2.47 | 2.47 | -3.33% | 306,392 |
| Dec 4, 2025 | 2.46 | 2.55 | 2.42 | 2.55 | 2.55 | 2.82% | 134,478 |