PS International Group Ltd. (PSIG)
NASDAQ: PSIG · Real-Time Price · USD
3.840
-0.160 (-4.00%)
Oct 29, 2025, 4:00 PM EDT - Market closed
PS International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 614,129 |
| 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 |
| Sep 8, 2025 | 3.58 | 3.78 | 3.38 | 3.78 | 3.78 | 2.83% | 1,414 |
| Sep 5, 2025 | 3.55 | 3.68 | 3.30 | 3.68 | 3.68 | 2.22% | 9,401 |
| Sep 4, 2025 | 3.60 | 3.76 | 2.88 | 3.60 | 3.60 | - | 68,389 |
| Sep 3, 2025 | 3.35 | 3.73 | 3.35 | 3.60 | 3.60 | 4.93% | 10,972 |
| Sep 2, 2025 | 3.61 | 3.76 | 3.37 | 3.43 | 3.43 | -6.10% | 6,560 |
| Aug 29, 2025 | 3.27 | 3.76 | 2.98 | 3.65 | 3.65 | 8.49% | 11,543 |
| Aug 28, 2025 | 3.81 | 3.81 | 3.31 | 3.37 | 3.37 | -14.26% | 17,035 |
| Aug 27, 2025 | 3.80 | 4.16 | 3.54 | 3.93 | 3.93 | 0.33% | 97,085 |
| Aug 26, 2025 | 3.16 | 4.00 | 3.10 | 3.92 | 3.92 | 20.83% | 69,505 |
| Aug 25, 2025 | 3.22 | 3.35 | 3.04 | 3.24 | 3.24 | 1.25% | 3,848 |
| Aug 22, 2025 | 3.12 | 3.32 | 3.05 | 3.20 | 3.20 | 7.74% | 5,441 |
| Aug 21, 2025 | 3.10 | 3.20 | 2.96 | 2.97 | 2.97 | -6.01% | 1,936 |
| Aug 20, 2025 | 2.93 | 3.20 | 2.74 | 3.16 | 3.16 | 1.51% | 26,351 |