PS International Group Ltd. (PSIG)
NASDAQ: PSIG · Real-Time Price · USD
5.44
+0.15 (2.84%)
Nov 13, 2026, 4:00 PM EST - Market closed
PS International Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.21 | 5.45 | 5.21 | 5.44 | 5.44 | 2.84% | 209,676 |
| Nov 12, 2026 | 5.30 | 5.33 | 5.19 | 5.29 | 5.29 | -0.94% | 75,652 |
| Nov 11, 2026 | 5.37 | 5.39 | 5.18 | 5.34 | 5.34 | -0.37% | 162,918 |
| Nov 10, 2026 | 5.37 | 5.39 | 5.14 | 5.36 | 5.36 | - | 238,054 |
| Nov 9, 2026 | 5.12 | 5.45 | 5.08 | 5.36 | 5.36 | 5.51% | 390,833 |
| Nov 6, 2026 | 5.11 | 5.22 | 5.05 | 5.08 | 5.08 | - | 743,088 |
| Nov 5, 2026 | 5.24 | 5.34 | 4.86 | 5.08 | 5.08 | -2.50% | 4,726,454 |
| Nov 4, 2026 | 5.02 | 5.23 | 5.00 | 5.21 | 5.21 | 3.78% | 621,237 |
| Nov 3, 2026 | 4.91 | 5.18 | 4.90 | 5.02 | 5.02 | 2.24% | 539,624 |
| Nov 2, 2026 | 4.92 | 5.09 | 4.50 | 4.91 | 4.91 | - | 1,359,108 |
| Oct 30, 2026 | 4.92 | 4.99 | 4.75 | 4.91 | 4.91 | - | 1,901,716 |
| Oct 29, 2026 | 4.87 | 4.95 | 4.35 | 4.91 | 4.91 | 0.82% | 3,126,045 |
| Oct 28, 2026 | 4.70 | 4.88 | 4.65 | 4.87 | 4.87 | 2.96% | 627,257 |
| Oct 27, 2026 | 4.41 | 4.74 | 4.37 | 4.73 | 4.73 | 7.50% | 1,528,180 |
| Oct 26, 2026 | 4.59 | 4.70 | 4.20 | 4.40 | 4.40 | -6.78% | 987,284 |
| Oct 23, 2026 | 4.42 | 4.86 | 4.40 | 4.72 | 4.72 | 6.07% | 1,709,083 |
| Oct 22, 2026 | 4.56 | 4.56 | 4.33 | 4.45 | 4.45 | -2.41% | 375,229 |
| Oct 21, 2026 | 4.36 | 4.56 | 4.13 | 4.56 | 4.56 | 4.11% | 331,059 |
| Oct 20, 2026 | 4.58 | 4.60 | 4.20 | 4.38 | 4.38 | -4.58% | 250,725 |
| Oct 19, 2026 | 4.45 | 4.59 | 4.36 | 4.59 | 4.59 | 3.15% | 243,981 |
| Oct 16, 2026 | 4.32 | 4.45 | 4.11 | 4.45 | 4.45 | 4.71% | 2,022,500 |
| Oct 15, 2026 | 4.40 | 4.60 | 4.09 | 4.25 | 4.25 | -3.41% | 204,894 |
| Oct 14, 2026 | 4.24 | 4.57 | 4.06 | 4.40 | 4.40 | 3.53% | 677,939 |
| Oct 13, 2026 | 3.87 | 4.49 | 3.77 | 4.25 | 4.25 | 9.82% | 560,476 |
| Oct 12, 2026 | 5.03 | 5.03 | 3.30 | 3.87 | 3.87 | -24.12% | 1,996,221 |
| Oct 9, 2026 | 4.80 | 5.22 | 4.73 | 5.10 | 5.10 | 5.37% | 3,700,915 |
| Oct 8, 2026 | 4.66 | 4.88 | 4.66 | 4.84 | 4.84 | 3.20% | 627,905 |
| Oct 7, 2026 | 4.60 | 4.73 | 4.60 | 4.69 | 4.69 | 0.64% | 1,204,960 |
| Oct 6, 2026 | 4.60 | 4.69 | 4.60 | 4.66 | 4.66 | 1.30% | 1,289,594 |
| Oct 5, 2026 | 4.57 | 4.62 | 4.50 | 4.60 | 4.60 | 0.44% | 742,624 |
| Oct 2, 2026 | 4.58 | 4.61 | 4.56 | 4.58 | 4.58 | - | 717,196 |
| Oct 1, 2026 | 4.57 | 4.61 | 4.56 | 4.58 | 4.58 | -0.87% | 418,273 |
| Sep 30, 2026 | 4.60 | 4.66 | 4.56 | 4.62 | 4.62 | 0.43% | 499,965 |
| Sep 29, 2026 | 4.61 | 4.78 | 4.46 | 4.60 | 4.60 | 0.44% | 2,815,795 |
| Sep 28, 2026 | 4.54 | 4.83 | 4.50 | 4.58 | 4.58 | 0.22% | 1,137,970 |
| Sep 25, 2026 | 4.59 | 4.62 | 4.45 | 4.57 | 4.57 | -0.65% | 2,106,480 |
| Sep 24, 2026 | 4.32 | 4.71 | 4.25 | 4.60 | 4.60 | 5.75% | 3,001,009 |
| Sep 23, 2026 | 4.44 | 4.48 | 4.21 | 4.35 | 4.35 | -2.68% | 2,027,233 |
| Sep 22, 2026 | 4.32 | 4.50 | 4.18 | 4.47 | 4.47 | 2.52% | 1,863,890 |
| Sep 21, 2026 | 4.22 | 4.46 | 4.14 | 4.36 | 4.36 | 5.06% | 1,942,701 |
| Sep 18, 2026 | 4.26 | 4.30 | 4.08 | 4.15 | 4.15 | -6.53% | 1,593,657 |
| Sep 17, 2026 | 3.90 | 4.85 | 3.90 | 4.44 | 4.44 | 15.93% | 1,451,715 |
| Sep 16, 2026 | 3.42 | 3.99 | 3.35 | 3.83 | 3.83 | 11.99% | 1,160,079 |
| Sep 15, 2026 | 2.60 | 3.79 | 2.52 | 3.42 | 3.42 | 34.65% | 4,266,269 |
| Sep 14, 2026 | 2.50 | 2.99 | 2.48 | 2.54 | 2.54 | -5.05% | 1,649,891 |
| Sep 11, 2026 | 2.30 | 2.97 | 1.90 | 2.68 | 2.68 | 16.81% | 1,792,091 |
| Sep 10, 2026 | 1.73 | 2.50 | 1.73 | 2.29 | 2.29 | 28.29% | 4,094,231 |
| Sep 9, 2026 | 1.80 | 1.94 | 1.76 | 1.79 | 1.79 | -1.38% | 1,183,624 |
| Sep 8, 2026 | 1.86 | 1.86 | 1.67 | 1.81 | 1.81 | -2.69% | 40,536 |
| Sep 4, 2026 | 1.86 | 1.88 | 1.80 | 1.86 | 1.86 | -0.53% | 20,463 |