Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.745
-0.005 (-0.29%)
Aug 18, 2026, 2:22 PM EDT - Market open
Performance Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | - | 1.14% | 6,107 |
| Aug 17, 2026 | 1.79 | 1.82 | 1.74 | 1.75 | 1.75 | -0.57% | 46,321 |
| Aug 14, 2026 | 1.75 | 1.86 | 1.73 | 1.76 | 1.76 | 1.73% | 30,662 |
| Aug 13, 2026 | 1.76 | 1.81 | 1.73 | 1.73 | 1.73 | -1.14% | 22,881 |
| Aug 12, 2026 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.57% | 40,869 |
| 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% | 53,167 |
| Aug 7, 2026 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 19,818 |
| Aug 6, 2026 | 1.74 | 1.78 | 1.72 | 1.73 | 1.73 | -0.57% | 30,548 |
| Aug 5, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -2.25% | 10,419 |
| Aug 4, 2026 | 1.81 | 1.82 | 1.73 | 1.78 | 1.78 | -1.11% | 34,265 |
| Aug 3, 2026 | 1.74 | 1.83 | 1.72 | 1.80 | 1.80 | 3.45% | 49,323 |
| Jul 31, 2026 | 1.72 | 1.84 | 1.72 | 1.74 | 1.74 | -4.92% | 90,498 |
| Jul 30, 2026 | 1.88 | 1.89 | 1.82 | 1.83 | 1.83 | -3.17% | 18,533 |
| Jul 29, 2026 | 1.83 | 1.91 | 1.81 | 1.89 | 1.89 | 4.42% | 66,919 |
| Jul 28, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 1.12% | 30,243 |
| Jul 27, 2026 | 1.77 | 1.83 | 1.77 | 1.79 | 1.79 | 0.56% | 29,715 |
| Jul 24, 2026 | 1.78 | 1.79 | 1.71 | 1.78 | 1.78 | -0.56% | 20,891 |
| Jul 23, 2026 | 1.72 | 1.80 | 1.71 | 1.79 | 1.79 | 1.13% | 65,444 |
| Jul 22, 2026 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | 0.57% | 10,269 |
| Jul 21, 2026 | 1.67 | 1.80 | 1.67 | 1.76 | 1.76 | 5.39% | 50,879 |
| Jul 20, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 25,729 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -1.74% | 22,409 |
| Jul 16, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | 0.58% | 36,369 |
| Jul 15, 2026 | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | 2.40% | 38,880 |
| Jul 14, 2026 | 1.67 | 1.71 | 1.67 | 1.67 | 1.67 | 0.60% | 24,794 |
| Jul 13, 2026 | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | -0.30% | 55,769 |
| Jul 10, 2026 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 0.30% | 21,971 |
| Jul 9, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -1.19% | 32,148 |
| Jul 8, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 95,701 |
| Jul 7, 2026 | 1.72 | 1.72 | 1.64 | 1.65 | 1.65 | -1.20% | 31,708 |
| Jul 6, 2026 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 1.83% | 46,508 |
| Jul 2, 2026 | 1.71 | 1.71 | 1.61 | 1.64 | 1.64 | -2.96% | 74,676 |
| Jul 1, 2026 | 1.64 | 1.71 | 1.63 | 1.69 | 1.69 | 0.60% | 23,037 |
| Jun 30, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | - | 18,994 |
| Jun 29, 2026 | 1.68 | 1.72 | 1.62 | 1.68 | 1.68 | -0.59% | 95,764 |
| Jun 26, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | - | 15,570 |
| Jun 25, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 22,897 |
| Jun 24, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | - | 37,936 |
| Jun 23, 2026 | 1.70 | 1.74 | 1.68 | 1.70 | 1.70 | -0.58% | 39,446 |
| Jun 22, 2026 | 1.68 | 1.74 | 1.68 | 1.71 | 1.71 | 1.79% | 46,715 |
| Jun 18, 2026 | 1.68 | 1.73 | 1.68 | 1.68 | 1.68 | -0.30% | 25,216 |
| Jun 17, 2026 | 1.82 | 1.82 | 1.68 | 1.69 | 1.69 | -5.87% | 130,263 |
| Jun 16, 2026 | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -3.24% | 16,210 |
| Jun 15, 2026 | 1.79 | 1.86 | 1.78 | 1.85 | 1.85 | 3.93% | 98,025 |
| Jun 12, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 2.89% | 44,612 |
| Jun 11, 2026 | 1.78 | 1.82 | 1.71 | 1.73 | 1.73 | -4.42% | 58,181 |
| Jun 10, 2026 | 1.81 | 1.89 | 1.80 | 1.81 | 1.81 | -1.63% | 27,597 |
| Jun 9, 2026 | 1.79 | 1.85 | 1.78 | 1.84 | 1.84 | 1.10% | 38,199 |
| Jun 8, 2026 | 1.77 | 1.85 | 1.75 | 1.82 | 1.82 | 1.11% | 104,680 |