Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.870
-0.030 (-1.58%)
At close: Aug 14, 2025, 4:00 PM
1.890
+0.020 (1.07%)
After-hours: Aug 14, 2025, 5:15 PM EDT
Performance Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.92 | 1.92 | 1.82 | 1.86 | - | -2.37% | 20,515 |
| 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 |
| Jul 29, 2025 | 1.87 | 1.87 | 1.71 | 1.77 | 1.77 | -2.86% | 87,706 |
| Jul 28, 2025 | 1.86 | 1.86 | 1.68 | 1.82 | 1.82 | -0.16% | 211,030 |
| Jul 25, 2025 | 1.91 | 1.91 | 1.78 | 1.82 | 1.82 | -4.11% | 115,637 |
| Jul 24, 2025 | 1.93 | 1.93 | 1.85 | 1.90 | 1.90 | -0.11% | 165,311 |
| Jul 23, 2025 | 1.82 | 1.94 | 1.79 | 1.90 | 1.90 | 3.26% | 72,580 |
| Jul 22, 2025 | 1.80 | 1.84 | 1.77 | 1.84 | 1.84 | 4.55% | 66,654 |
| Jul 21, 2025 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -1.12% | 69,498 |
| Jul 18, 2025 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -1.11% | 35,337 |
| Jul 17, 2025 | 1.86 | 1.88 | 1.80 | 1.80 | 1.80 | -4.26% | 123,303 |
| Jul 16, 2025 | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | 1.90% | 85,524 |
| Jul 15, 2025 | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | -0.81% | 86,227 |
| Jul 14, 2025 | 1.89 | 1.89 | 1.81 | 1.86 | 1.86 | -1.06% | 148,861 |
| Jul 11, 2025 | 1.89 | 1.92 | 1.83 | 1.88 | 1.88 | 0.53% | 154,782 |
| Jul 10, 2025 | 1.76 | 1.87 | 1.76 | 1.87 | 1.87 | 6.86% | 180,273 |
| Jul 9, 2025 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -1.13% | 39,577 |
| Jul 8, 2025 | 1.73 | 1.78 | 1.70 | 1.77 | 1.77 | 1.14% | 91,367 |
| Jul 7, 2025 | 1.71 | 1.75 | 1.68 | 1.75 | 1.75 | 4.17% | 80,212 |
| Jul 3, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 66,604 |
| Jul 2, 2025 | 1.71 | 1.72 | 1.67 | 1.72 | 1.72 | 1.18% | 101,087 |
| Jul 1, 2025 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -2.86% | 172,394 |
| Jun 30, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -1.69% | 99,843 |
| Jun 27, 2025 | 1.81 | 1.82 | 1.75 | 1.78 | 1.78 | -1.66% | 60,081 |
| Jun 26, 2025 | 1.90 | 1.90 | 1.80 | 1.81 | 1.81 | -2.69% | 81,101 |
| Jun 25, 2025 | 1.77 | 1.88 | 1.77 | 1.86 | 1.86 | 3.91% | 127,573 |
| Jun 24, 2025 | 1.91 | 1.95 | 1.75 | 1.79 | 1.79 | -5.79% | 152,857 |
| Jun 23, 2025 | 2.02 | 2.02 | 1.87 | 1.90 | 1.90 | -2.06% | 212,952 |
| Jun 20, 2025 | 1.97 | 1.99 | 1.85 | 1.94 | 1.94 | 1.04% | 100,589 |
| Jun 18, 2025 | 1.98 | 2.00 | 1.78 | 1.92 | 1.92 | -5.88% | 340,227 |
| Jun 17, 2025 | 2.02 | 2.34 | 1.92 | 2.04 | 2.04 | -3.32% | 1,064,667 |
| Jun 16, 2025 | 1.92 | 2.14 | 1.87 | 2.11 | 2.11 | 14.67% | 702,393 |
| Jun 13, 2025 | 1.75 | 1.87 | 1.73 | 1.84 | 1.84 | 5.75% | 285,136 |
| Jun 12, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 43,388 |
| Jun 11, 2025 | 1.66 | 1.76 | 1.66 | 1.75 | 1.75 | 5.42% | 78,225 |
| Jun 10, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 18,289 |
| Jun 9, 2025 | 1.68 | 1.71 | 1.63 | 1.68 | 1.68 | 3.07% | 35,209 |
| Jun 6, 2025 | 1.60 | 1.67 | 1.59 | 1.63 | 1.63 | 0.62% | 25,396 |
| Jun 5, 2025 | 1.66 | 1.71 | 1.59 | 1.62 | 1.62 | -1.82% | 53,604 |
| Jun 4, 2025 | 1.60 | 1.73 | 1.59 | 1.65 | 1.65 | 3.45% | 107,249 |