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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20251.601.731.591.651.653.45%107,249
Jun 3, 20251.691.691.581.601.60-4.49%85,452
Jun 2, 20251.741.741.661.671.67-4.02%35,786
May 30, 20251.721.771.661.741.741.16%64,695
May 29, 20251.641.721.641.721.722.99%106,502
May 28, 20251.681.701.591.671.673.73%73,304
May 27, 20251.531.611.521.611.619.52%50,221
May 23, 20251.441.471.431.471.471.73%40,168
May 22, 20251.461.511.431.451.45-1.63%22,299
May 21, 20251.501.521.461.471.47-1.41%45,145
May 20, 20251.471.541.431.491.491.50%22,333
May 19, 20251.441.541.411.471.474.11%57,390
May 16, 20251.471.471.401.411.41-1.40%55,130
May 15, 20251.551.551.421.431.43-7.74%81,242
May 14, 20251.621.641.441.551.55-4.32%205,994
May 13, 20251.641.641.571.621.62-13,321
May 12, 20251.581.641.551.621.621.95%22,682
May 9, 20251.541.591.541.591.591.21%16,359
May 8, 20251.621.661.521.571.57-0.63%63,923
May 7, 20251.471.661.461.581.588.22%148,242
May 6, 20251.411.461.411.461.462.82%15,492
May 5, 20251.351.471.351.421.425.19%45,130
May 2, 20251.341.381.341.351.35-7,047
May 1, 20251.341.371.341.351.350.75%5,853
Apr 30, 20251.351.381.331.341.34-0.74%25,264
Apr 29, 20251.341.371.311.351.351.50%88,708
Apr 28, 20251.371.391.331.331.33-2.92%74,993
Apr 25, 20251.341.371.331.371.372.24%51,755
Apr 24, 20251.401.401.331.341.34-2.90%94,710
Apr 23, 20251.361.391.361.381.381.47%12,948
Apr 22, 20251.391.391.341.361.36-0.73%74,257
Apr 21, 20251.411.421.371.371.37-2.14%29,620
Apr 17, 20251.351.421.351.401.402.19%33,472
Apr 16, 20251.431.431.361.371.37-3.52%31,331
Apr 15, 20251.401.441.391.421.422.16%8,125
Apr 14, 20251.401.441.331.391.39-1.42%46,041
Apr 11, 20251.471.471.391.411.41-1.40%25,294
Apr 10, 20251.411.551.411.431.431.42%62,428
Apr 9, 20251.361.431.311.411.413.68%79,895
Apr 8, 20251.351.391.311.361.360.37%49,778
Apr 7, 20251.441.471.331.361.36-8.45%71,381
Apr 4, 20251.551.551.451.481.48-5.13%98,904
Apr 3, 20251.581.581.501.561.56-1.52%47,733
Apr 2, 20251.561.591.551.581.580.83%76,109
Apr 1, 20251.601.601.571.571.57-1.81%21,225
Mar 31, 20251.641.651.571.601.60-1.90%27,259
Mar 28, 20251.661.681.631.631.63-1.45%14,747
Mar 27, 20251.611.661.601.661.663.44%58,002
Mar 26, 20251.581.641.581.601.60-47,584
Mar 25, 20251.581.611.581.601.600.31%60,596