PS International Group Ltd. (PSIG)
NASDAQ: PSIG · Real-Time Price · USD
4.280
-0.040 (-0.93%)
At close: Jan 14, 2026, 4:00 PM EST
4.280
0.00 (0.00%)
After-hours: Jan 14, 2026, 4:00 PM EST
PS International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 4.30 | 4.30 | 4.27 | 4.35 | - | 0.69% | 41,217 |
| Jan 13, 2026 | 4.28 | 4.39 | 4.28 | 4.32 | 4.32 | 0.93% | 3,389 |
| Jan 12, 2026 | 4.33 | 4.35 | 4.28 | 4.28 | 4.28 | -1.15% | 5,966 |
| Jan 9, 2026 | 4.40 | 4.44 | 4.24 | 4.33 | 4.33 | 1.17% | 20,443 |
| Jan 8, 2026 | 4.34 | 4.54 | 4.27 | 4.28 | 4.28 | -2.73% | 4,017 |
| Jan 7, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | 0.69% | 1,320 |
| Jan 6, 2026 | 4.59 | 4.60 | 4.31 | 4.37 | 4.37 | -3.32% | 178,186 |
| Jan 5, 2026 | 4.60 | 4.61 | 4.29 | 4.52 | 4.52 | -2.59% | 25,619 |
| Jan 2, 2026 | 4.75 | 4.80 | 4.60 | 4.64 | 4.64 | -4.92% | 15,668 |
| Dec 31, 2025 | 4.62 | 4.90 | 4.62 | 4.88 | 4.88 | 3.83% | 12,885 |
| Dec 30, 2025 | 4.49 | 4.70 | 4.42 | 4.70 | 4.70 | 8.05% | 266,429 |
| Dec 29, 2025 | 4.25 | 4.35 | 4.21 | 4.35 | 4.35 | 2.11% | 44,059 |
| Dec 24, 2025 | 4.30 | 4.35 | 4.26 | 4.26 | 4.26 | - | 23,341 |
| Dec 23, 2025 | 4.21 | 4.35 | 4.11 | 4.26 | 4.26 | 1.19% | 64,310 |
| Dec 22, 2025 | 4.25 | 4.28 | 4.16 | 4.21 | 4.21 | - | 29,677 |
| Dec 19, 2025 | 4.30 | 4.31 | 4.10 | 4.21 | 4.21 | -3.88% | 373,306 |
| Dec 18, 2025 | 4.25 | 4.40 | 4.25 | 4.38 | 4.38 | 1.39% | 11,211 |
| Dec 17, 2025 | 4.25 | 4.36 | 4.25 | 4.32 | 4.32 | 1.65% | 12,852 |
| Dec 16, 2025 | 4.32 | 4.48 | 4.22 | 4.25 | 4.25 | 0.71% | 269,779 |
| Dec 15, 2025 | 4.31 | 4.42 | 4.20 | 4.22 | 4.22 | -2.76% | 17,029 |
| Dec 12, 2025 | 4.28 | 4.50 | 4.26 | 4.34 | 4.34 | 2.12% | 28,926 |
| Dec 11, 2025 | 4.22 | 4.35 | 4.20 | 4.25 | 4.25 | 0.95% | 21,509 |
| Dec 10, 2025 | 4.22 | 4.29 | 4.05 | 4.21 | 4.21 | -2.55% | 451,215 |
| Dec 9, 2025 | 4.40 | 4.50 | 4.20 | 4.32 | 4.32 | -6.09% | 320,870 |
| Dec 8, 2025 | 4.74 | 4.80 | 4.00 | 4.60 | 4.60 | 11.11% | 433,483 |
| Dec 5, 2025 | 4.17 | 4.17 | 4.11 | 4.14 | 4.14 | 0.49% | 4,043 |
| Dec 4, 2025 | 4.08 | 4.12 | 4.07 | 4.12 | 4.12 | 0.24% | 7,018 |
| Dec 3, 2025 | 4.08 | 4.15 | 4.08 | 4.11 | 4.11 | 0.74% | 1,750 |
| Dec 2, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.02% | 5,005 |
| Dec 1, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 0.27% | 1,675 |
| Nov 28, 2025 | 3.82 | 4.16 | 3.80 | 4.07 | 4.07 | -0.61% | 15,493 |
| Nov 26, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | 0.37% | 1,343 |
| Nov 25, 2025 | 4.09 | 4.26 | 4.08 | 4.08 | 4.08 | -1.92% | 362,332 |
| Nov 24, 2025 | 4.14 | 4.33 | 4.13 | 4.16 | 4.16 | -0.95% | 20,009 |
| Nov 21, 2025 | 3.99 | 4.25 | 3.80 | 4.20 | 4.20 | 12.00% | 365,331 |
| Nov 20, 2025 | 3.61 | 3.81 | 3.33 | 3.75 | 3.75 | -5.30% | 17,766 |
| Nov 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.28% | 175 |
| Nov 17, 2025 | 4.00 | 4.06 | 3.91 | 3.91 | 3.91 | -2.49% | 2,079 |
| Nov 13, 2025 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | 1.52% | 783 |
| Nov 12, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.54% | 718 |
| Nov 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.58% | 410 |
| Nov 10, 2025 | 3.56 | 3.99 | 3.56 | 3.99 | 3.99 | 1.06% | 1,620 |
| Nov 7, 2025 | 3.41 | 4.07 | 3.41 | 3.95 | 3.95 | 10.03% | 22,635 |
| Nov 6, 2025 | 4.00 | 4.15 | 3.59 | 3.59 | 3.59 | -4.75% | 3,089 |
| Nov 5, 2025 | 3.86 | 4.00 | 3.66 | 3.77 | 3.77 | 1.86% | 5,530 |
| Nov 4, 2025 | 3.75 | 3.94 | 3.67 | 3.70 | 3.70 | -7.04% | 3,700 |
| Oct 31, 2025 | 4.03 | 4.18 | 3.98 | 3.98 | 3.98 | -1.73% | 8,193 |
| Oct 30, 2025 | 3.94 | 4.05 | 3.83 | 4.05 | 4.05 | 5.47% | 52,741 |
| Oct 29, 2025 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | -4.00% | 2,471 |
| Oct 28, 2025 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -2.46% | 5,114 |