PS International Group Ltd. (PSIG)
NASDAQ: PSIG · Real-Time Price · USD
0.3410
+0.0021 (0.62%)
At close: Aug 1, 2025, 4:00 PM
0.3402
-0.0008 (-0.23%)
After-hours: Aug 1, 2025, 6:03 PM EDT
PS International Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.34 | 0.34 | 0.28 | 0.34 | 0.34 | 0.62% | 201,658 |
Jul 31, 2025 | 0.35 | 0.35 | 0.31 | 0.34 | 0.34 | -3.30% | 68,290 |
Jul 30, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -2.38% | 44,638 |
Jul 29, 2025 | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | -2.71% | 66,890 |
Jul 28, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 3.53% | 12,227 |
Jul 25, 2025 | 0.35 | 0.38 | 0.32 | 0.36 | 0.36 | -1.79% | 48,275 |
Jul 24, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -3.28% | 44,971 |
Jul 23, 2025 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | 4.22% | 36,572 |
Jul 22, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | 5.30% | 50,875 |
Jul 21, 2025 | 0.40 | 0.40 | 0.28 | 0.34 | 0.34 | -12.78% | 157,199 |
Jul 18, 2025 | 0.43 | 0.45 | 0.38 | 0.39 | 0.39 | -10.48% | 386,728 |
Jul 17, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | 1.84% | 11,797 |
Jul 16, 2025 | 0.44 | 0.47 | 0.43 | 0.43 | 0.43 | -3.74% | 241,350 |
Jul 15, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 2.91% | 8,658 |
Jul 14, 2025 | 0.43 | 0.44 | 0.40 | 0.43 | 0.43 | -0.29% | 7,636 |
Jul 11, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.96% | 21,240 |
Jul 10, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | 2.19% | 72,123 |
Jul 9, 2025 | 0.42 | 0.45 | 0.40 | 0.43 | 0.43 | 4.70% | 105,840 |
Jul 8, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.44% | 61,961 |
Jul 7, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -6.70% | 63,750 |
Jul 3, 2025 | 0.39 | 0.45 | 0.38 | 0.43 | 0.43 | 8.01% | 316,959 |
Jul 2, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 3.67% | 36,786 |
Jul 1, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | 0.60% | 13,729 |
Jun 30, 2025 | 0.36 | 0.40 | 0.35 | 0.38 | 0.38 | 0.66% | 231,932 |
Jun 27, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 0.66% | 59,221 |
Jun 26, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -4.83% | 93,536 |
Jun 25, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 2.83% | 27,803 |
Jun 24, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 4.59% | 152,488 |
Jun 23, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.05% | 56,906 |
Jun 20, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 0.82% | 146,023 |
Jun 18, 2025 | 0.37 | 0.39 | 0.35 | 0.36 | 0.36 | -2.26% | 103,901 |
Jun 17, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -8.90% | 125,488 |
Jun 16, 2025 | 0.35 | 0.43 | 0.35 | 0.41 | 0.41 | 14.22% | 414,135 |
Jun 13, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | -8.03% | 229,376 |
Jun 12, 2025 | 0.39 | 0.42 | 0.38 | 0.39 | 0.39 | -7.10% | 579,824 |
Jun 11, 2025 | 0.37 | 0.42 | 0.35 | 0.42 | 0.42 | 10.47% | 1,335,808 |
Jun 10, 2025 | 0.35 | 0.39 | 0.34 | 0.38 | 0.38 | 14.05% | 651,538 |
Jun 9, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 0.97% | 27,521 |
Jun 6, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.11% | 50,531 |
Jun 5, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.08% | 98,332 |
Jun 4, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -3.33% | 69,222 |
Jun 3, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | -0.03% | 194,235 |
Jun 2, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 1.41% | 247,397 |
May 30, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -6.58% | 298,455 |
May 29, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 11.67% | 797,155 |
May 28, 2025 | 0.32 | 0.37 | 0.32 | 0.34 | 0.34 | 3.15% | 1,180,061 |
May 27, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 0.70% | 36,447 |
May 23, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 0.28% | 68,653 |
May 22, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | -4.84% | 143,665 |
May 21, 2025 | 0.32 | 0.34 | 0.30 | 0.34 | 0.34 | 8.98% | 315,890 |