PS International Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	0.40	0.43	0.38	0.42	0.42	-3.48%	52,942
May 2, 2025	0.42	0.43	0.40	0.43	0.43	3.36%	7,768
May 1, 2025	0.42	0.43	0.40	0.42	0.42	-4.55%	41,224
Apr 30, 2025	0.44	0.45	0.41	0.44	0.44	1.17%	9,402
Apr 29, 2025	0.41	0.45	0.41	0.43	0.43	1.54%	161,582
Apr 28, 2025	0.41	0.44	0.40	0.43	0.43	0.80%	55,897
Apr 25, 2025	0.42	0.42	0.40	0.42	0.42	0.90%	39,607
Apr 24, 2025	0.46	0.46	0.41	0.42	0.42	-12.29%	250,416
Apr 23, 2025	0.41	0.48	0.41	0.48	0.48	14.67%	384,892
Apr 22, 2025	0.40	0.42	0.40	0.42	0.42	3.90%	9,709
Apr 21, 2025	0.41	0.42	0.40	0.40	0.40	-6.30%	22,226
Apr 17, 2025	0.45	0.45	0.41	0.43	0.43	-4.42%	116,952
Apr 16, 2025	0.43	0.45	0.39	0.45	0.45	-0.02%	23,788
Apr 15, 2025	0.43	0.45	0.41	0.45	0.45	4.65%	7,034
Apr 14, 2025	0.42	0.45	0.42	0.43	0.43	-3.09%	30,693
Apr 11, 2025	0.43	0.45	0.42	0.44	0.44	3.31%	121,045
Apr 10, 2025	0.42	0.43	0.39	0.43	0.43	-0.02%	102,966
Apr 9, 2025	0.42	0.44	0.42	0.43	0.43	-0.07%	15,191
Apr 8, 2025	0.44	0.48	0.42	0.43	0.43	-2.07%	73,526
Apr 7, 2025	0.44	0.46	0.42	0.44	0.44	0.25%	7,911
Apr 4, 2025	0.43	0.46	0.42	0.44	0.44	-0.70%	37,138
Apr 3, 2025	0.46	0.50	0.44	0.44	0.44	-8.12%	141,888
Apr 2, 2025	0.47	0.48	0.46	0.48	0.48	-	18,689
Apr 1, 2025	0.48	0.50	0.43	0.48	0.48	7.14%	221,769
Mar 31, 2025	0.45	0.48	0.43	0.45	0.45	-	761,731
Mar 28, 2025	0.44	0.46	0.42	0.45	0.45	-2.61%	115,941
Mar 27, 2025	0.46	0.47	0.45	0.46	0.46	-1.89%	36,060
Mar 26, 2025	0.46	0.48	0.46	0.47	0.47	-0.03%	38,813
Mar 25, 2025	0.45	0.48	0.45	0.47	0.47	1.96%	67,020
Mar 24, 2025	0.45	0.48	0.44	0.46	0.46	-	195,164
Mar 21, 2025	0.46	0.49	0.45	0.46	0.46	-1.96%	191,702
Mar 20, 2025	0.49	0.50	0.43	0.47	0.47	-6.16%	159,504
Mar 19, 2025	0.45	0.52	0.44	0.50	0.50	6.41%	835,642
Mar 18, 2025	0.44	0.50	0.44	0.47	0.47	2.37%	895,765
Mar 17, 2025	0.45	0.50	0.44	0.46	0.46	-1.27%	375,830
Mar 14, 2025	0.46	0.50	0.44	0.46	0.46	-4.14%	226,848
Mar 13, 2025	0.48	0.53	0.45	0.49	0.49	-2.47%	1,230,978
Mar 12, 2025	0.43	0.52	0.43	0.50	0.50	15.17%	408,606
Mar 11, 2025	0.47	0.50	0.42	0.43	0.43	-8.32%	88,607
Mar 10, 2025	0.47	0.51	0.44	0.47	0.47	-3.05%	26,349
Mar 7, 2025	0.48	0.53	0.46	0.49	0.49	-4.73%	460,912
Mar 6, 2025	0.46	0.56	0.45	0.51	0.51	8.26%	305,692
Mar 5, 2025	0.45	0.51	0.45	0.47	0.47	4.48%	51,346
Mar 4, 2025	0.44	0.45	0.42	0.45	0.45	-4.25%	72,920
Mar 3, 2025	0.45	0.48	0.43	0.47	0.47	0.15%	113,097
Feb 28, 2025	0.48	0.52	0.43	0.47	0.47	-2.28%	176,786
Feb 27, 2025	0.48	0.52	0.45	0.48	0.48	-1.83%	224,495
Feb 26, 2025	0.54	0.54	0.49	0.49	0.49	-12.01%	175,856
Feb 25, 2025	0.54	0.57	0.48	0.56	0.56	3.63%	364,673
Feb 24, 2025	0.54	0.63	0.48	0.54	0.54	5.37%	1,529,907