Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
2.080
+0.180 (9.47%)
At close: Nov 6, 2026, 4:00 PM EST
2.090
+0.010 (0.48%)
After-hours: Nov 6, 2026, 5:14 PM EST
Performance Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.89 | 2.10 | 1.83 | 2.08 | 2.08 | 9.47% | 145,647 |
| Nov 5, 2026 | 2.00 | 2.07 | 1.86 | 1.90 | 1.90 | -9.09% | 121,825 |
| Nov 4, 2026 | 1.85 | 2.11 | 1.78 | 2.09 | 2.09 | 12.97% | 727,224 |
| Nov 3, 2026 | 1.67 | 1.88 | 1.65 | 1.85 | 1.85 | 20.92% | 403,630 |
| Nov 2, 2026 | 1.64 | 1.64 | 1.48 | 1.53 | 1.53 | -6.13% | 163,903 |
| Oct 30, 2026 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 30,046 |
| Oct 29, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | - | 20,008 |
| Oct 28, 2026 | 1.65 | 1.69 | 1.61 | 1.64 | 1.64 | -0.61% | 21,893 |
| Oct 27, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 1.85% | 15,752 |
| Oct 26, 2026 | 1.61 | 1.69 | 1.61 | 1.62 | 1.62 | -0.31% | 23,735 |
| Oct 23, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | 0.31% | 32,617 |
| Oct 22, 2026 | 1.55 | 1.63 | 1.55 | 1.62 | 1.62 | 1.25% | 48,226 |
| Oct 21, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 1.91% | 77,875 |
| Oct 20, 2026 | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | - | 3,261 |
| Oct 19, 2026 | 1.54 | 1.62 | 1.53 | 1.57 | 1.57 | 2.61% | 70,271 |
| Oct 16, 2026 | 1.60 | 1.64 | 1.50 | 1.53 | 1.53 | -4.97% | 148,800 |
| 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% | 44,286 |
| Oct 13, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 55,705 |
| Oct 12, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 117,511 |
| Oct 9, 2026 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -0.60% | 26,170 |
| 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 | - | 40,333 |
| Oct 5, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 37,919 |
| Oct 2, 2026 | 1.80 | 1.80 | 1.62 | 1.69 | 1.69 | -3.43% | 170,305 |
| 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 |