PS International Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	0.84	0.86	0.75	0.80	0.80	-5.78%	48,528
Sep 24, 2024	0.89	0.90	0.85	0.85	0.85	-0.86%	26,448
Sep 23, 2024	0.91	0.91	0.83	0.86	0.86	-1.24%	26,909
Sep 20, 2024	0.86	0.92	0.80	0.87	0.87	-2.27%	99,628
Sep 19, 2024	0.95	0.95	0.88	0.89	0.89	-5.48%	40,650
Sep 18, 2024	0.98	0.98	0.89	0.94	0.94	-0.95%	87,146
Sep 17, 2024	1.00	1.02	0.93	0.95	0.95	-3.16%	41,096
Sep 16, 2024	0.95	0.99	0.90	0.98	0.98	0.51%	102,453
Sep 13, 2024	1.03	1.14	0.96	0.98	0.98	-4.41%	251,789
Sep 12, 2024	0.99	1.08	0.96	1.02	1.02	-6.42%	197,128
Sep 11, 2024	0.94	1.26	0.87	1.09	1.09	20.66%	598,571
Sep 10, 2024	0.81	0.91	0.78	0.90	0.90	18.87%	336,905
Sep 9, 2024	0.75	0.79	0.74	0.76	0.76	3.83%	119,593
Sep 6, 2024	0.78	0.78	0.71	0.73	0.73	-4.91%	55,348
Sep 5, 2024	0.76	0.80	0.75	0.77	0.77	2.64%	103,793
Sep 4, 2024	0.88	0.90	0.72	0.75	0.75	-11.96%	164,795
Sep 3, 2024	0.86	0.86	0.80	0.85	0.85	-0.94%	92,152
Aug 30, 2024	0.81	0.89	0.81	0.86	0.86	3.98%	57,406
Aug 29, 2024	0.81	0.89	0.80	0.83	0.83	3.32%	50,336
Aug 28, 2024	0.88	0.88	0.77	0.80	0.80	-10.05%	182,652
Aug 27, 2024	0.95	0.95	0.75	0.89	0.89	-5.12%	151,439
Aug 26, 2024	0.95	1.00	0.91	0.94	0.94	-3.30%	100,494
Aug 23, 2024	0.99	1.05	0.93	0.97	0.97	-1.02%	176,393
Aug 22, 2024	1.09	1.11	0.95	0.98	0.98	-8.41%	263,532
Aug 21, 2024	1.51	1.51	0.85	1.07	1.07	-27.70%	1,181,706
Aug 20, 2024	1.47	1.52	1.43	1.48	1.48	-	200,372
Aug 19, 2024	1.50	1.59	1.41	1.48	1.48	2.78%	269,550
Aug 16, 2024	1.76	1.85	1.23	1.44	1.44	-22.16%	1,334,138
Aug 15, 2024	1.96	2.12	1.72	1.85	1.85	-7.96%	1,031,571
Aug 14, 2024	2.10	2.64	1.80	2.01	2.01	-16.94%	7,523,998
Aug 13, 2024	2.03	2.50	1.60	2.42	2.42	5.22%	7,953,104
Aug 12, 2024	1.43	2.82	1.35	2.30	2.30	127.72%	182,756,240
Aug 9, 2024	0.74	1.04	0.71	1.01	1.01	46.38%	2,374,993
Aug 8, 2024	0.81	0.86	0.69	0.69	0.69	-13.75%	188,438
Aug 7, 2024	0.80	0.86	0.78	0.80	0.80	-8.05%	345,601
Aug 6, 2024	0.71	0.97	0.70	0.87	0.87	18.85%	585,508