Performance Shipping Inc. PSHG
NASDAQ · United States · Transportation
$1.69-0.06 (-3.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.69 | -3.43% | $1.80 | $1.80 | $1.62 | 167.77K |
| 2026-10-01 | $1.75 | 0.00% | $1.76 | $1.77 | $1.69 | 27.50K |
| 2026-09-30 | $1.75 | -0.57% | $1.75 | $1.80 | $1.75 | 34.80K |
| 2026-09-29 | $1.76 | 0.00% | $1.70 | $1.78 | $1.70 | 13.80K |
| 2026-09-28 | $1.76 | -0.56% | $1.76 | $1.80 | $1.70 | 86.00K |
| 2026-09-25 | $1.77 | +0.57% | $1.76 | $1.79 | $1.75 | 8.20K |
| 2026-09-24 | $1.76 | -2.22% | $1.79 | $1.79 | $1.75 | 15.90K |
| 2026-09-23 | $1.80 | -1.10% | $1.80 | $1.88 | $1.78 | 24.60K |
| 2026-09-22 | $1.82 | -1.62% | $1.82 | $1.85 | $1.80 | 46.10K |
| 2026-09-21 | $1.85 | -1.07% | $1.89 | $1.97 | $1.83 | 145.10K |
| 2026-09-18 | $1.87 | -2.09% | $1.91 | $1.92 | $1.79 | 55.60K |
| 2026-09-17 | $1.91 | +11.70% | $1.75 | $1.94 | $1.74 | 256.40K |
| 2026-09-16 | $1.71 | -0.58% | $1.74 | $1.75 | $1.67 | 124.00K |
| 2026-09-15 | $1.72 | +2.99% | $1.70 | $1.76 | $1.66 | 49.40K |
| 2026-09-14 | $1.67 | -0.60% | $1.70 | $1.72 | $1.64 | 159.10K |
| 2026-09-11 | $1.68 | -1.18% | $1.68 | $1.70 | $1.67 | 37.30K |
| 2026-09-10 | $1.70 | 0.00% | $1.69 | $1.71 | $1.65 | 27.00K |
| 2026-09-09 | $1.70 | -1.73% | $1.75 | $1.75 | $1.65 | 25.80K |
| 2026-09-08 | $1.73 | +2.37% | $1.72 | $1.74 | $1.65 | 82.70K |
| 2026-09-04 | $1.69 | -0.59% | $1.71 | $1.73 | $1.69 | 32.50K |
| 2026-09-03 | $1.70 | -2.30% | $1.76 | $1.77 | $1.68 | 29.20K |
| 2026-09-02 | $1.74 | +1.16% | $1.76 | $1.76 | $1.69 | 18.80K |
| 2026-09-01 | $1.72 | +1.18% | $1.69 | $1.73 | $1.69 | 46.70K |
| 2026-08-31 | $1.70 | +1.19% | $1.69 | $1.75 | $1.68 | 76.50K |
| 2026-08-28 | $1.68 | -1.75% | $1.67 | $1.70 | $1.67 | 74.80K |
| 2026-08-27 | $1.71 | 0.00% | $1.72 | $1.74 | $1.68 | 22.60K |
| 2026-08-26 | $1.71 | +1.18% | $1.67 | $1.75 | $1.67 | 23.20K |
| 2026-08-25 | $1.69 | -2.87% | $1.75 | $1.75 | $1.69 | 78.60K |
| 2026-08-24 | $1.74 | -2.25% | $1.79 | $1.81 | $1.72 | 49.20K |
| 2026-08-21 | $1.78 | +5.33% | $1.72 | $1.83 | $1.71 | 52.80K |
| 2026-08-20 | $1.69 | -0.59% | $1.72 | $1.72 | $1.68 | 37.90K |
| 2026-08-19 | $1.70 | -2.86% | $1.74 | $1.76 | $1.70 | 29.20K |
| 2026-08-18 | $1.75 | 0.00% | $1.75 | $1.79 | $1.74 | 15.80K |
| 2026-08-17 | $1.75 | -0.57% | $1.79 | $1.82 | $1.74 | 46.30K |
| 2026-08-14 | $1.76 | +1.73% | $1.75 | $1.86 | $1.73 | 30.70K |
| 2026-08-13 | $1.73 | -1.14% | $1.76 | $1.81 | $1.73 | 22.90K |
| 2026-08-12 | $1.75 | -0.57% | $1.76 | $1.77 | $1.73 | 40.90K |
| 2026-08-11 | $1.76 | 0.00% | $1.76 | $1.87 | $1.75 | 33.00K |
| 2026-08-10 | $1.76 | +0.57% | $1.75 | $1.82 | $1.75 | 53.20K |
| 2026-08-07 | $1.75 | +1.16% | $1.74 | $1.76 | $1.73 | 19.80K |
| 2026-08-06 | $1.73 | -0.57% | $1.74 | $1.78 | $1.72 | 30.50K |
| 2026-08-05 | $1.74 | -2.25% | $1.77 | $1.77 | $1.72 | 10.40K |
| 2026-08-04 | $1.78 | -1.11% | $1.81 | $1.82 | $1.73 | 34.30K |
| 2026-08-03 | $1.80 | +3.45% | $1.74 | $1.83 | $1.72 | 49.30K |
| 2026-07-31 | $1.74 | -4.92% | $1.72 | $1.84 | $1.72 | 90.50K |
| 2026-07-30 | $1.83 | -3.17% | $1.88 | $1.89 | $1.82 | 18.50K |
| 2026-07-29 | $1.89 | +4.42% | $1.83 | $1.91 | $1.81 | 66.90K |
| 2026-07-28 | $1.81 | +1.12% | $1.80 | $1.82 | $1.79 | 30.20K |
| 2026-07-27 | $1.79 | +0.56% | $1.77 | $1.83 | $1.77 | 29.70K |
| 2026-07-24 | $1.78 | -0.56% | $1.78 | $1.79 | $1.71 | 20.90K |
| 2026-07-23 | $1.79 | +1.13% | $1.72 | $1.80 | $1.71 | 65.40K |
| 2026-07-22 | $1.77 | +0.57% | $1.79 | $1.79 | $1.74 | 10.30K |
| 2026-07-21 | $1.76 | +5.39% | $1.67 | $1.80 | $1.67 | 50.90K |
| 2026-07-20 | $1.67 | -1.18% | $1.68 | $1.69 | $1.67 | 25.50K |
| 2026-07-17 | $1.69 | -1.74% | $1.70 | $1.70 | $1.68 | 22.40K |
| 2026-07-16 | $1.72 | +0.58% | $1.73 | $1.73 | $1.69 | 36.40K |
| 2026-07-15 | $1.71 | +2.40% | $1.68 | $1.73 | $1.68 | 38.90K |
| 2026-07-14 | $1.67 | +0.60% | $1.67 | $1.71 | $1.67 | 24.80K |
| 2026-07-13 | $1.66 | -0.60% | $1.63 | $1.68 | $1.63 | 55.80K |
| 2026-07-10 | $1.67 | +0.60% | $1.66 | $1.68 | $1.63 | 21.90K |
| 2026-07-09 | $1.66 | -1.19% | $1.66 | $1.67 | $1.65 | 32.10K |
| 2026-07-08 | $1.68 | +1.82% | $1.66 | $1.69 | $1.65 | 95.70K |
| 2026-07-07 | $1.65 | -1.20% | $1.72 | $1.72 | $1.64 | 31.70K |
| 2026-07-06 | $1.67 | +1.83% | $1.62 | $1.69 | $1.62 | 46.50K |
| 2026-07-02 | $1.64 | -2.96% | $1.71 | $1.71 | $1.61 | 74.70K |
| 2026-07-01 | $1.69 | +0.60% | $1.64 | $1.71 | $1.63 | 22.90K |
| 2026-06-30 | $1.68 | 0.00% | $1.68 | $1.70 | $1.67 | 19.00K |
| 2026-06-29 | $1.68 | -0.59% | $1.68 | $1.72 | $1.62 | 95.80K |
| 2026-06-26 | $1.69 | 0.00% | $1.67 | $1.69 | $1.66 | 15.50K |
| 2026-06-25 | $1.69 | -0.59% | $1.70 | $1.72 | $1.68 | 22.90K |
| 2026-06-24 | $1.70 | 0.00% | $1.67 | $1.72 | $1.67 | 37.90K |
| 2026-06-23 | $1.70 | -0.58% | $1.70 | $1.74 | $1.68 | 39.40K |
| 2026-06-22 | $1.71 | +1.79% | $1.68 | $1.74 | $1.68 | 46.70K |
| 2026-06-18 | $1.68 | -0.59% | $1.68 | $1.73 | $1.68 | 25.20K |
| 2026-06-17 | $1.69 | -5.59% | $1.82 | $1.82 | $1.68 | 130.30K |
| 2026-06-16 | $1.79 | -3.24% | $1.85 | $1.85 | $1.78 | 16.20K |
| 2026-06-15 | $1.85 | +3.93% | $1.79 | $1.86 | $1.78 | 98.00K |
| 2026-06-12 | $1.78 | +2.89% | $1.73 | $1.78 | $1.73 | 44.50K |
| 2026-06-11 | $1.73 | -4.42% | $1.78 | $1.82 | $1.71 | 58.20K |
| 2026-06-10 | $1.81 | -1.63% | $1.81 | $1.89 | $1.80 | 27.60K |
| 2026-06-09 | $1.84 | +1.10% | $1.79 | $1.85 | $1.78 | 38.20K |
| 2026-06-08 | $1.82 | +1.11% | $1.77 | $1.85 | $1.75 | 104.70K |
| 2026-06-05 | $1.80 | +4.65% | $1.73 | $1.80 | $1.73 | 99.10K |
| 2026-06-04 | $1.72 | +1.18% | $1.70 | $1.74 | $1.69 | 74.10K |
| 2026-06-03 | $1.70 | -0.58% | $1.72 | $1.74 | $1.69 | 88.40K |
| 2026-06-02 | $1.71 | +0.59% | $1.73 | $1.73 | $1.66 | 58.80K |
| 2026-06-01 | $1.70 | -1.73% | $1.74 | $1.74 | $1.68 | 32.10K |
| 2026-05-29 | $1.73 | +5.49% | $1.64 | $1.73 | $1.64 | 99.00K |
| 2026-05-28 | $1.64 | -2.38% | $1.68 | $1.69 | $1.62 | 138.90K |
| 2026-05-27 | $1.68 | -1.18% | $1.67 | $1.70 | $1.67 | 47.00K |