PS International Group Ltd. (PSIG)
NASDAQ: PSIG · Real-Time Price · USD
3.750
-0.210 (-5.30%)
Nov 20, 2025, 4:00 PM EST - Market closed
PS International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 3.86 | 4.18 | 3.86 | 4.10 | 4.10 | 2.52% | 9,760 |
| Oct 24, 2025 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | 2.83% | 2,209 |
| Oct 23, 2025 | 3.90 | 4.00 | 3.74 | 3.89 | 3.89 | 5.53% | 6,213 |
| Oct 22, 2025 | 4.03 | 4.03 | 3.69 | 3.69 | 3.69 | -7.85% | 2,192 |
| Oct 21, 2025 | 3.85 | 4.10 | 3.77 | 4.00 | 4.00 | -0.74% | 9,903 |
| Oct 20, 2025 | 3.60 | 4.07 | 3.60 | 4.03 | 4.03 | 0.25% | 15,051 |
| Oct 17, 2025 | 4.21 | 4.32 | 4.00 | 4.02 | 4.02 | -3.60% | 4,070 |
| Oct 16, 2025 | 4.17 | 4.64 | 4.09 | 4.17 | 4.17 | - | 32,427 |
| Oct 15, 2025 | 4.03 | 4.20 | 3.85 | 4.17 | 4.17 | 5.57% | 29,560 |
| Oct 14, 2025 | 4.09 | 4.38 | 3.40 | 3.95 | 3.95 | -16.84% | 133,420 |
| Oct 13, 2025 | 3.66 | 5.96 | 3.66 | 4.75 | 4.75 | 29.64% | 650,780 |
| Oct 10, 2025 | 3.48 | 4.00 | 3.12 | 3.66 | 3.66 | 4.06% | 27,122 |
| Oct 9, 2025 | 3.62 | 3.97 | 3.20 | 3.52 | 3.52 | -4.53% | 12,498 |
| Oct 8, 2025 | 3.68 | 3.87 | 3.66 | 3.69 | 3.69 | -5.89% | 458 |
| Oct 7, 2025 | 3.92 | 3.97 | 3.65 | 3.92 | 3.92 | - | 1,321 |
| Oct 6, 2025 | 3.81 | 3.97 | 3.36 | 3.92 | 3.92 | -1.31% | 4,194 |
| Oct 3, 2025 | 3.92 | 3.97 | 3.72 | 3.97 | 3.97 | 2.96% | 1,503 |
| Oct 2, 2025 | 3.87 | 3.92 | 3.79 | 3.86 | 3.86 | -3.43% | 950 |
| Oct 1, 2025 | 4.00 | 4.00 | 3.81 | 3.99 | 3.99 | 2.99% | 472 |
| Sep 30, 2025 | 3.87 | 4.00 | 3.66 | 3.88 | 3.88 | 0.18% | 5,231 |
| Sep 29, 2025 | 3.84 | 3.87 | 3.68 | 3.87 | 3.87 | 0.81% | 1,281 |
| Sep 26, 2025 | 3.60 | 3.84 | 3.60 | 3.84 | 3.84 | 0.89% | 3,329 |
| Sep 25, 2025 | 3.68 | 3.86 | 3.46 | 3.81 | 3.81 | -2.88% | 7,935 |
| Sep 24, 2025 | 3.70 | 4.00 | 3.63 | 3.92 | 3.92 | 6.49% | 8,625 |
| Sep 23, 2025 | 3.78 | 3.93 | 3.45 | 3.68 | 3.68 | -5.69% | 4,651 |
| Sep 22, 2025 | 3.99 | 4.10 | 3.70 | 3.90 | 3.90 | -4.78% | 3,096 |
| Sep 19, 2025 | 4.16 | 4.23 | 3.94 | 4.10 | 4.10 | -0.05% | 5,146 |
| Sep 18, 2025 | 3.98 | 4.12 | 3.84 | 4.10 | 4.10 | -1.44% | 4,506 |
| Sep 17, 2025 | 4.16 | 4.24 | 4.00 | 4.16 | 4.16 | -0.95% | 4,697 |
| Sep 16, 2025 | 4.08 | 4.40 | 4.00 | 4.20 | 4.20 | 2.39% | 6,690 |
| Sep 15, 2025 | 4.01 | 4.40 | 3.96 | 4.10 | 4.10 | 4.62% | 25,923 |
| Sep 12, 2025 | 3.89 | 4.00 | 3.88 | 3.92 | 3.92 | -1.18% | 2,443 |
| Sep 11, 2025 | 4.00 | 4.08 | 3.85 | 3.97 | 3.97 | -0.25% | 2,506 |
| Sep 10, 2025 | 3.85 | 4.08 | 3.76 | 3.98 | 3.98 | 0.35% | 10,478 |
| Sep 9, 2025 | 3.60 | 4.16 | 3.60 | 3.96 | 3.96 | 4.76% | 111,994 |