PS International Group Ltd. (PSIG)

NASDAQ: PSIG · Real-Time Price · USD

0.490

0.00 (-0.06%)

At close: Feb 20, 2025, 4:00 PM

0.470

-0.020 (-4.00%)

After-hours: Feb 20, 2025, 7:57 PM EST

PS International Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 3, 2025	0.48	0.48	0.45	0.46	0.46	-1.79%	20,007
Jan 31, 2025	0.47	0.50	0.44	0.47	0.47	-4.02%	35,111
Jan 30, 2025	0.46	0.50	0.46	0.49	0.49	4.55%	31,283
Jan 29, 2025	0.47	0.49	0.44	0.47	0.47	-4.55%	40,121
Jan 28, 2025	0.51	0.51	0.41	0.49	0.49	4.04%	131,032
Jan 27, 2025	0.45	0.52	0.45	0.47	0.47	-2.06%	145,870
Jan 24, 2025	0.46	0.49	0.43	0.48	0.48	5.47%	88,525
Jan 23, 2025	0.46	0.56	0.43	0.46	0.46	-1.64%	549,591
Jan 22, 2025	0.45	0.48	0.44	0.46	0.46	1.00%	40,606
Jan 21, 2025	0.43	0.46	0.40	0.46	0.46	11.35%	134,984
Jan 17, 2025	0.41	0.44	0.41	0.41	0.41	-6.52%	714,779
Jan 16, 2025	0.43	0.45	0.42	0.44	0.44	-0.45%	133,380
Jan 15, 2025	0.41	0.45	0.40	0.44	0.44	4.39%	86,368
Jan 14, 2025	0.43	0.43	0.38	0.42	0.42	-3.77%	78,766
Jan 13, 2025	0.47	0.50	0.41	0.44	0.44	-16.83%	340,299
Jan 10, 2025	0.58	0.65	0.46	0.53	0.53	-14.69%	2,378,376
Jan 8, 2025	0.76	0.76	0.57	0.62	0.62	-18.68%	273,128
Jan 7, 2025	0.64	0.85	0.61	0.76	0.76	25.00%	759,627
Jan 6, 2025	0.58	0.64	0.58	0.61	0.61	1.28%	50,682
Jan 3, 2025	0.60	0.61	0.55	0.60	0.60	-2.78%	98,548
Jan 2, 2025	0.62	0.63	0.58	0.62	0.62	9.97%	93,479
Dec 31, 2024	0.50	0.63	0.48	0.56	0.56	11.03%	202,435
Dec 30, 2024	0.53	0.57	0.48	0.51	0.51	-2.61%	105,446
Dec 27, 2024	0.49	0.68	0.47	0.52	0.52	10.15%	430,610
Dec 26, 2024	0.45	0.51	0.41	0.47	0.47	11.98%	209,420
Dec 24, 2024	0.45	0.48	0.41	0.42	0.42	-4.28%	38,177
Dec 23, 2024	0.49	0.51	0.44	0.44	0.44	-13.47%	99,613
Dec 20, 2024	0.38	0.52	0.38	0.51	0.51	24.36%	408,263
Dec 19, 2024	0.45	0.45	0.39	0.41	0.41	-4.52%	159,226
Dec 18, 2024	0.44	0.45	0.38	0.43	0.43	2.26%	93,187
Dec 17, 2024	0.45	0.47	0.41	0.42	0.42	-0.24%	21,703
Dec 16, 2024	0.45	0.46	0.41	0.42	0.42	-5.37%	49,201
Dec 13, 2024	0.50	0.53	0.44	0.44	0.44	-10.12%	38,740
Dec 12, 2024	0.59	0.62	0.49	0.50	0.50	-16.43%	134,192
Dec 11, 2024	0.60	0.70	0.58	0.59	0.59	5.39%	79,131
Dec 10, 2024	0.59	0.61	0.55	0.56	0.56	-4.39%	23,986
Dec 9, 2024	0.58	0.59	0.53	0.59	0.59	0.89%	26,205
Dec 6, 2024	0.61	0.61	0.56	0.58	0.58	-1.43%	71,339
Dec 5, 2024	0.65	0.65	0.54	0.59	0.59	-8.38%	63,876
Dec 4, 2024	0.65	0.68	0.61	0.65	0.65	-0.75%	39,270
Dec 3, 2024	0.58	0.68	0.58	0.65	0.65	11.49%	69,403
Dec 2, 2024	0.69	0.69	0.57	0.58	0.58	-2.83%	75,559
Nov 29, 2024	0.58	0.78	0.53	0.60	0.60	2.48%	185,566
Nov 27, 2024	0.56	0.63	0.53	0.59	0.59	6.45%	41,944
Nov 26, 2024	0.54	0.56	0.51	0.55	0.55	-1.79%	15,326
Nov 25, 2024	0.54	0.59	0.53	0.56	0.56	-0.73%	16,286
Nov 22, 2024	0.54	0.58	0.54	0.56	0.56	4.46%	21,800
Nov 21, 2024	0.55	0.58	0.54	0.54	0.54	0.47%	8,309
Nov 20, 2024	0.57	0.57	0.54	0.54	0.54	0.47%	14,254
Nov 19, 2024	0.51	0.58	0.51	0.54	0.54	0.19%	27,680
Nov 18, 2024	0.55	0.57	0.50	0.53	0.53	1.52%	31,460
Nov 15, 2024	0.52	0.54	0.50	0.53	0.53	-1.87%	51,879
Nov 14, 2024	0.53	0.55	0.50	0.54	0.54	-1.65%	56,007
Nov 13, 2024	0.61	0.62	0.53	0.55	0.55	-13.30%	157,697
Nov 12, 2024	0.67	0.67	0.61	0.63	0.63	-5.29%	62,358
Nov 11, 2024	0.74	0.74	0.61	0.66	0.66	-5.19%	49,413
Nov 8, 2024	0.74	0.79	0.55	0.70	0.70	-7.77%	275,322
Nov 7, 2024	0.77	0.80	0.73	0.76	0.76	2.57%	110,624
Nov 6, 2024	0.79	0.79	0.73	0.74	0.74	-1.10%	31,567
Nov 5, 2024	0.75	0.78	0.75	0.75	0.75	-4.71%	19,849
Nov 4, 2024	0.79	0.79	0.73	0.79	0.79	-1.54%	38,735
Nov 1, 2024	0.81	0.81	0.77	0.80	0.80	-1.42%	15,315
Oct 31, 2024	0.76	0.82	0.76	0.81	0.81	1.14%	43,593
Oct 30, 2024	0.78	0.80	0.77	0.80	0.80	2.55%	36,132
Oct 29, 2024	0.80	0.80	0.77	0.78	0.78	-2.80%	52,965
Oct 28, 2024	0.79	0.82	0.77	0.80	0.80	0.43%	49,049
Oct 25, 2024	0.80	0.83	0.77	0.80	0.80	1.52%	60,134
Oct 24, 2024	0.80	0.81	0.78	0.79	0.79	1.52%	76,192
Oct 23, 2024	0.80	0.85	0.78	0.78	0.78	-4.40%	45,919
Oct 22, 2024	0.81	0.87	0.77	0.81	0.81	5.31%	203,820
Oct 21, 2024	0.83	0.83	0.73	0.77	0.77	-7.48%	62,528
Oct 18, 2024	0.86	0.88	0.82	0.83	0.83	1.76%	25,097
Oct 17, 2024	0.84	0.87	0.80	0.82	0.82	-2.62%	23,031
Oct 16, 2024	0.87	0.87	0.76	0.84	0.84	-0.51%	63,316
Oct 15, 2024	0.91	0.93	0.84	0.84	0.84	-8.13%	65,746
Oct 14, 2024	0.90	0.95	0.86	0.92	0.92	9.43%	207,807
Oct 11, 2024	0.77	0.87	0.77	0.84	0.84	9.35%	191,470
Oct 10, 2024	0.81	0.81	0.76	0.77	0.77	-0.30%	23,438
Oct 9, 2024	0.76	0.81	0.73	0.77	0.77	0.69%	26,314
Oct 8, 2024	0.78	0.78	0.75	0.77	0.77	4.78%	28,214
Oct 7, 2024	0.78	0.78	0.73	0.73	0.73	-3.18%	42,622
Oct 4, 2024	0.75	0.80	0.75	0.75	0.75	-0.78%	47,150
Oct 3, 2024	0.81	0.82	0.76	0.76	0.76	-5.14%	35,737
Oct 2, 2024	0.84	0.87	0.78	0.80	0.80	-3.26%	82,916
Oct 1, 2024	0.86	0.86	0.79	0.83	0.83	1.12%	110,374
Sep 30, 2024	0.83	0.85	0.79	0.82	0.82	2.03%	28,325
Sep 27, 2024	0.84	0.84	0.78	0.80	0.80	-2.17%	47,939
Sep 26, 2024	0.88	0.88	0.78	0.82	0.82	2.43%	8,919