PS International Group Ltd. (PSIG)
NASDAQ: PSIG · Real-Time Price · USD
1.590
+0.510 (47.22%)
At close: Aug 18, 2026, 4:00 PM EDT
1.730
+0.140 (8.81%)
After-hours: Aug 18, 2026, 7:59 PM EDT
PS International Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.06 | 1.79 | 1.06 | 1.59 | 1.59 | 47.22% | 4,990,013 |
| Aug 17, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -3.57% | 135,474 |
| Aug 14, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 51,071 |
| Aug 13, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 37,261 |
| Aug 12, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 37,595 |
| Aug 11, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 37,952 |
| Aug 10, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 117,244 |
| Aug 7, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 36,996 |
| Aug 6, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 23,470 |
| Aug 5, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 1.71% | 66,037 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.27% | 42,357 |
| Aug 3, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 2.16% | 75,319 |
| Jul 31, 2026 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | -2.52% | 50,359 |
| Jul 30, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 62,337 |
| Jul 29, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 118,010 |
| Jul 28, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 24,649 |
| Jul 27, 2026 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 60,759 |
| Jul 24, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 24,363 |
| Jul 23, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 3.31% | 53,921 |
| Jul 22, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 95,598 |
| Jul 21, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 24,198 |
| Jul 20, 2026 | 1.20 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 61,530 |
| Jul 17, 2026 | 1.11 | 1.25 | 1.11 | 1.24 | 1.24 | 5.98% | 118,258 |
| Jul 16, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -6.40% | 96,074 |
| Jul 15, 2026 | 1.13 | 1.25 | 1.12 | 1.25 | 1.25 | 8.70% | 164,560 |
| Jul 14, 2026 | 1.23 | 1.27 | 1.11 | 1.15 | 1.15 | -8.73% | 696,101 |
| Jul 13, 2026 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | - | 184,773 |
| Jul 10, 2026 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | 0.80% | 171,290 |
| Jul 9, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 221,910 |
| Jul 8, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 110,403 |
| Jul 7, 2026 | 1.24 | 1.33 | 1.21 | 1.27 | 1.27 | 1.60% | 380,753 |
| Jul 6, 2026 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 412,228 |
| Jul 2, 2026 | 1.22 | 1.30 | 1.21 | 1.27 | 1.27 | 1.60% | 469,439 |
| Jul 1, 2026 | 1.27 | 1.34 | 1.20 | 1.25 | 1.25 | -1.57% | 1,019,793 |
| Jun 30, 2026 | 1.26 | 1.33 | 1.25 | 1.27 | 1.27 | -7.30% | 1,148,294 |
| Jun 29, 2026 | 1.25 | 1.60 | 1.03 | 1.37 | 1.37 | -5.52% | 6,767,011 |
| Jun 26, 2026 | 11.75 | 11.82 | 1.06 | 1.45 | 1.45 | -87.71% | 19,321,258 |
| Jun 25, 2026 | 11.78 | 11.87 | 11.74 | 11.80 | 11.80 | -0.42% | 2,491,922 |
| Jun 24, 2026 | 11.72 | 11.95 | 11.62 | 11.85 | 11.85 | 0.42% | 2,094,963 |
| Jun 23, 2026 | 11.60 | 11.97 | 11.52 | 11.80 | 11.80 | 0.77% | 1,388,816 |
| Jun 22, 2026 | 11.70 | 11.83 | 11.39 | 11.71 | 11.71 | 0.17% | 3,183,775 |
| Jun 18, 2026 | 11.25 | 12.00 | 10.99 | 11.69 | 11.69 | 3.91% | 2,598,331 |
| Jun 17, 2026 | 11.13 | 11.54 | 10.94 | 11.25 | 11.25 | 0.45% | 3,278,550 |
| Jun 16, 2026 | 10.75 | 11.58 | 10.69 | 11.20 | 11.20 | 3.70% | 2,694,338 |
| Jun 15, 2026 | 10.30 | 11.23 | 10.29 | 10.80 | 10.80 | 4.85% | 2,403,902 |
| Jun 12, 2026 | 10.05 | 10.44 | 9.55 | 10.30 | 10.30 | 3.00% | 2,466,774 |
| Jun 11, 2026 | 9.89 | 10.13 | 9.78 | 10.00 | 10.00 | 0.50% | 1,305,411 |
| Jun 10, 2026 | 9.72 | 9.98 | 9.61 | 9.95 | 9.95 | 2.37% | 2,140,068 |
| Jun 9, 2026 | 9.71 | 9.93 | 9.59 | 9.72 | 9.72 | 0.10% | 1,162,730 |
| Jun 8, 2026 | 9.20 | 10.20 | 9.18 | 9.71 | 9.71 | 5.20% | 1,621,604 |