PS International Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	0.43	0.45	0.41	0.45	0.45	4.65%	7,034
Apr 14, 2025	0.42	0.45	0.42	0.43	0.43	-3.09%	30,693
Apr 11, 2025	0.43	0.45	0.42	0.44	0.44	3.31%	121,045
Apr 10, 2025	0.42	0.43	0.39	0.43	0.43	-0.02%	102,966
Apr 9, 2025	0.42	0.44	0.42	0.43	0.43	-0.07%	15,191
Apr 8, 2025	0.44	0.48	0.42	0.43	0.43	-2.07%	73,526
Apr 7, 2025	0.44	0.46	0.42	0.44	0.44	0.25%	7,911
Apr 4, 2025	0.43	0.46	0.42	0.44	0.44	-0.70%	37,138
Apr 3, 2025	0.46	0.50	0.44	0.44	0.44	-8.12%	141,888
Apr 2, 2025	0.47	0.48	0.46	0.48	0.48	-	18,689
Apr 1, 2025	0.48	0.50	0.43	0.48	0.48	7.14%	221,769
Mar 31, 2025	0.45	0.48	0.43	0.45	0.45	-	761,731
Mar 28, 2025	0.44	0.46	0.42	0.45	0.45	-2.61%	115,941
Mar 27, 2025	0.46	0.47	0.45	0.46	0.46	-1.89%	36,060
Mar 26, 2025	0.46	0.48	0.46	0.47	0.47	-0.03%	38,813
Mar 25, 2025	0.45	0.48	0.45	0.47	0.47	1.96%	67,020
Mar 24, 2025	0.45	0.48	0.44	0.46	0.46	-	195,164
Mar 21, 2025	0.46	0.49	0.45	0.46	0.46	-1.96%	191,702
Mar 20, 2025	0.49	0.50	0.43	0.47	0.47	-6.16%	159,504
Mar 19, 2025	0.45	0.52	0.44	0.50	0.50	6.41%	835,642
Mar 18, 2025	0.44	0.50	0.44	0.47	0.47	2.37%	895,765
Mar 17, 2025	0.45	0.50	0.44	0.46	0.46	-1.27%	375,830
Mar 14, 2025	0.46	0.50	0.44	0.46	0.46	-4.14%	226,848
Mar 13, 2025	0.48	0.53	0.45	0.49	0.49	-2.47%	1,230,978
Mar 12, 2025	0.43	0.52	0.43	0.50	0.50	15.17%	408,606
Mar 11, 2025	0.47	0.50	0.42	0.43	0.43	-8.32%	88,607
Mar 10, 2025	0.47	0.51	0.44	0.47	0.47	-3.05%	26,349
Mar 7, 2025	0.48	0.53	0.46	0.49	0.49	-4.73%	460,912
Mar 6, 2025	0.46	0.56	0.45	0.51	0.51	8.26%	305,692
Mar 5, 2025	0.45	0.51	0.45	0.47	0.47	4.48%	51,346
Mar 4, 2025	0.44	0.45	0.42	0.45	0.45	-4.25%	72,920
Mar 3, 2025	0.45	0.48	0.43	0.47	0.47	0.15%	113,097
Feb 28, 2025	0.48	0.52	0.43	0.47	0.47	-2.28%	176,786
Feb 27, 2025	0.48	0.52	0.45	0.48	0.48	-1.83%	224,495
Feb 26, 2025	0.54	0.54	0.49	0.49	0.49	-12.01%	175,856
Feb 25, 2025	0.54	0.57	0.48	0.56	0.56	3.63%	364,673
Feb 24, 2025	0.54	0.63	0.48	0.54	0.54	5.37%	1,529,907
Feb 21, 2025	0.49	0.52	0.46	0.51	0.51	4.15%	319,649
Feb 20, 2025	0.47	0.49	0.46	0.49	0.49	-0.06%	39,597
Feb 19, 2025	0.47	0.50	0.45	0.49	0.49	3.59%	33,338
Feb 18, 2025	0.45	0.48	0.44	0.47	0.47	2.85%	45,684
Feb 14, 2025	0.47	0.48	0.44	0.46	0.46	-1.27%	47,367
Feb 13, 2025	0.45	0.47	0.44	0.47	0.47	7.95%	159,767
Feb 12, 2025	0.42	0.46	0.41	0.43	0.43	-1.08%	66,691
Feb 11, 2025	0.42	0.45	0.42	0.44	0.44	1.47%	82,505
Feb 10, 2025	0.47	0.50	0.41	0.43	0.43	-31.76%	767,396
Feb 7, 2025	0.62	0.65	0.59	0.63	0.63	6.76%	1,931,552
Feb 6, 2025	0.55	0.62	0.52	0.59	0.59	9.27%	415,591
Feb 5, 2025	0.47	0.57	0.45	0.54	0.54	10.37%	356,604
Feb 4, 2025	0.46	0.52	0.46	0.49	0.49	6.37%	29,061