PS International Group Ltd. (PSIG)
NASDAQ: PSIG · Real-Time Price · USD
1.170
-0.020 (-1.68%)
At close: Jul 29, 2026, 4:00 PM EDT
1.150
-0.020 (-1.71%)
After-hours: Jul 29, 2026, 7:01 PM EDT
PS International Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 117,990 |
| 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 |
| Jun 5, 2026 | 8.70 | 9.43 | 8.61 | 9.23 | 9.23 | 6.46% | 1,209,107 |
| Jun 4, 2026 | 8.66 | 8.86 | 8.60 | 8.67 | 8.67 | 0.12% | 670,995 |
| Jun 3, 2026 | 8.80 | 8.89 | 8.65 | 8.66 | 8.66 | -2.15% | 435,004 |
| Jun 2, 2026 | 8.52 | 8.85 | 8.50 | 8.85 | 8.85 | - | 149,578 |
| Jun 1, 2026 | 8.30 | 9.25 | 8.18 | 8.85 | 8.85 | 6.63% | 3,051,823 |
| May 29, 2026 | 7.93 | 8.42 | 7.91 | 8.30 | 8.30 | 4.01% | 293,767 |
| May 28, 2026 | 7.81 | 7.99 | 7.80 | 7.98 | 7.98 | 2.44% | 374,451 |
| May 27, 2026 | 7.89 | 7.90 | 7.79 | 7.79 | 7.79 | -0.26% | 2,539,158 |
| May 26, 2026 | 7.70 | 7.99 | 7.70 | 7.81 | 7.81 | 1.83% | 2,265,001 |
| May 22, 2026 | 7.63 | 7.99 | 7.63 | 7.67 | 7.67 | -0.52% | 174,939 |
| May 21, 2026 | 7.56 | 7.90 | 7.56 | 7.71 | 7.71 | - | 235,773 |
| May 20, 2026 | 7.60 | 8.30 | 7.50 | 7.71 | 7.71 | 1.31% | 2,095,465 |
| May 19, 2026 | 7.52 | 7.79 | 7.50 | 7.61 | 7.61 | 2.84% | 2,122,740 |
| May 18, 2026 | 7.29 | 7.60 | 7.18 | 7.40 | 7.40 | 2.07% | 2,362,446 |