Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.530
-0.080 (-4.97%)
At close: Oct 16, 2026, 4:00 PM EDT
1.520
-0.010 (-0.65%)
After-hours: Oct 16, 2026, 7:20 PM EDT
Performance Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.60 | 1.64 | 1.50 | 1.53 | 1.53 | -4.97% | 148,798 |
| Oct 15, 2026 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | -1.23% | 50,241 |
| Oct 14, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 0.62% | 44,085 |
| Oct 13, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 55,696 |
| Oct 12, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 116,810 |
| Oct 9, 2026 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -0.60% | 26,145 |
| Oct 8, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.60% | 36,669 |
| Oct 7, 2026 | 1.66 | 1.71 | 1.66 | 1.66 | 1.66 | -2.35% | 47,577 |
| Oct 6, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | - | 40,256 |
| Oct 5, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 37,917 |
| Oct 2, 2026 | 1.80 | 1.80 | 1.62 | 1.69 | 1.69 | -3.43% | 170,284 |
| Oct 1, 2026 | 1.76 | 1.77 | 1.69 | 1.75 | 1.75 | - | 27,482 |
| Sep 30, 2026 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | -0.28% | 34,793 |
| Sep 29, 2026 | 1.70 | 1.78 | 1.70 | 1.76 | 1.76 | - | 13,847 |
| Sep 28, 2026 | 1.76 | 1.80 | 1.70 | 1.76 | 1.76 | -0.85% | 85,992 |
| Sep 25, 2026 | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 8,230 |
| Sep 24, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -2.22% | 15,870 |
| Sep 23, 2026 | 1.80 | 1.88 | 1.78 | 1.80 | 1.80 | -1.10% | 24,633 |
| Sep 22, 2026 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | -1.62% | 46,063 |
| Sep 21, 2026 | 1.89 | 1.97 | 1.83 | 1.85 | 1.85 | -1.07% | 145,145 |
| Sep 18, 2026 | 1.91 | 1.92 | 1.79 | 1.87 | 1.87 | -2.09% | 55,577 |
| Sep 17, 2026 | 1.75 | 1.94 | 1.74 | 1.91 | 1.91 | 11.70% | 256,399 |
| Sep 16, 2026 | 1.74 | 1.75 | 1.67 | 1.71 | 1.71 | -0.58% | 124,047 |
| Sep 15, 2026 | 1.70 | 1.76 | 1.66 | 1.72 | 1.72 | 2.99% | 49,563 |
| Sep 14, 2026 | 1.70 | 1.72 | 1.64 | 1.67 | 1.67 | -0.60% | 159,066 |
| Sep 11, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 37,340 |
| Sep 10, 2026 | 1.69 | 1.71 | 1.65 | 1.70 | 1.70 | - | 27,002 |
| Sep 9, 2026 | 1.75 | 1.75 | 1.65 | 1.70 | 1.70 | -1.73% | 25,816 |
| Sep 8, 2026 | 1.72 | 1.74 | 1.65 | 1.73 | 1.73 | 2.37% | 82,741 |
| Sep 4, 2026 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -0.59% | 32,496 |
| Sep 3, 2026 | 1.76 | 1.77 | 1.68 | 1.70 | 1.70 | -2.30% | 29,229 |
| Sep 2, 2026 | 1.76 | 1.76 | 1.69 | 1.74 | 1.74 | 1.16% | 18,839 |
| Sep 1, 2026 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | 1.18% | 46,729 |
| Aug 31, 2026 | 1.69 | 1.75 | 1.68 | 1.70 | 1.70 | 1.19% | 76,463 |
| Aug 28, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | -1.47% | 74,827 |
| Aug 27, 2026 | 1.72 | 1.74 | 1.68 | 1.71 | 1.71 | -0.29% | 22,614 |
| Aug 26, 2026 | 1.67 | 1.75 | 1.67 | 1.71 | 1.71 | 1.18% | 23,200 |
| Aug 25, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -2.87% | 78,616 |
| Aug 24, 2026 | 1.79 | 1.81 | 1.72 | 1.74 | 1.74 | -2.25% | 49,239 |
| Aug 21, 2026 | 1.72 | 1.83 | 1.71 | 1.78 | 1.78 | 5.33% | 52,788 |
| Aug 20, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 37,872 |
| Aug 19, 2026 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | -2.86% | 29,230 |
| Aug 18, 2026 | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | - | 15,826 |
| Aug 17, 2026 | 1.79 | 1.82 | 1.74 | 1.75 | 1.75 | -0.57% | 46,323 |
| Aug 14, 2026 | 1.75 | 1.86 | 1.73 | 1.76 | 1.76 | 1.73% | 30,664 |
| Aug 13, 2026 | 1.76 | 1.81 | 1.73 | 1.73 | 1.73 | -1.14% | 22,889 |
| Aug 12, 2026 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.57% | 40,881 |
| Aug 11, 2026 | 1.76 | 1.87 | 1.75 | 1.76 | 1.76 | - | 33,004 |
| Aug 10, 2026 | 1.75 | 1.82 | 1.75 | 1.76 | 1.76 | 0.57% | 53,168 |
| Aug 7, 2026 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 19,818 |