PS International Group Limited PSIG
NASDAQ · United States · Transportation
$4.58-0.04 (-0.87%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.58 | -0.87% | $4.57 | $4.61 | $4.56 | 418.27K |
| 2026-09-30 | $4.62 | +0.43% | $4.60 | $4.66 | $4.56 | 500.00K |
| 2026-09-29 | $4.60 | +0.44% | $4.61 | $4.78 | $4.46 | 2.82M |
| 2026-09-28 | $4.58 | +0.22% | $4.54 | $4.82 | $4.50 | 1.14M |
| 2026-09-25 | $4.57 | -0.65% | $4.59 | $4.62 | $4.45 | 2.11M |
| 2026-09-24 | $4.60 | +5.75% | $4.32 | $4.71 | $4.25 | 3.00M |
| 2026-09-23 | $4.35 | -2.68% | $4.44 | $4.48 | $4.21 | 2.03M |
| 2026-09-22 | $4.47 | +2.52% | $4.32 | $4.50 | $4.18 | 1.86M |
| 2026-09-21 | $4.36 | +5.06% | $4.22 | $4.46 | $4.14 | 1.94M |
| 2026-09-18 | $4.15 | -6.53% | $4.26 | $4.30 | $4.08 | 1.59M |
| 2026-09-17 | $4.44 | +15.93% | $3.90 | $4.85 | $3.90 | 1.45M |
| 2026-09-16 | $3.83 | +11.99% | $3.42 | $3.99 | $3.35 | 1.16M |
| 2026-09-15 | $3.42 | +34.65% | $2.60 | $3.79 | $2.52 | 4.27M |
| 2026-09-14 | $2.54 | -5.05% | $2.50 | $2.99 | $2.48 | 1.65M |
| 2026-09-11 | $2.67 | +16.81% | $2.30 | $2.97 | $1.90 | 1.79M |
| 2026-09-10 | $2.29 | +28.29% | $1.73 | $2.50 | $1.73 | 4.09M |
| 2026-09-09 | $1.78 | -1.38% | $1.80 | $1.94 | $1.76 | 1.18M |
| 2026-09-08 | $1.81 | -2.69% | $1.86 | $1.86 | $1.66 | 40.50K |
| 2026-09-04 | $1.86 | -0.53% | $1.86 | $1.88 | $1.79 | 20.50K |
| 2026-09-03 | $1.87 | -6.03% | $1.98 | $2.03 | $1.83 | 25.40K |
| 2026-09-02 | $1.99 | +5.85% | $1.83 | $2.05 | $1.83 | 55.50K |
| 2026-09-01 | $1.88 | +15.34% | $1.59 | $2.00 | $1.59 | 100.60K |
| 2026-08-31 | $1.63 | -9.44% | $1.80 | $1.82 | $1.63 | 70.20K |
| 2026-08-28 | $1.80 | -0.55% | $1.78 | $1.87 | $1.78 | 34.40K |
| 2026-08-27 | $1.81 | -6.22% | $1.87 | $2.01 | $1.75 | 179.90K |
| 2026-08-26 | $1.93 | -1.53% | $1.91 | $2.06 | $1.80 | 108.20K |
| 2026-08-25 | $1.96 | -12.89% | $2.20 | $2.20 | $1.90 | 199.70K |
| 2026-08-24 | $2.25 | -19.35% | $2.98 | $3.00 | $1.23 | 786.40K |
| 2026-08-21 | $2.79 | +25.11% | $2.17 | $2.98 | $2.15 | 986.90K |
| 2026-08-20 | $2.23 | +9.31% | $2.00 | $2.34 | $1.79 | 343.30K |
| 2026-08-19 | $2.04 | +28.30% | $1.59 | $2.36 | $1.45 | 1.51M |
| 2026-08-18 | $1.59 | +47.22% | $1.06 | $1.79 | $1.06 | 5.09M |
| 2026-08-17 | $1.08 | -3.57% | $1.11 | $1.11 | $1.05 | 135.50K |
| 2026-08-14 | $1.12 | -0.88% | $1.13 | $1.13 | $1.11 | 51.60K |
| 2026-08-13 | $1.13 | -0.88% | $1.14 | $1.15 | $1.12 | 37.40K |
| 2026-08-12 | $1.14 | -1.72% | $1.17 | $1.17 | $1.13 | 37.80K |
| 2026-08-11 | $1.16 | 0.00% | $1.15 | $1.16 | $1.14 | 38.00K |
| 2026-08-10 | $1.16 | -1.69% | $1.17 | $1.18 | $1.14 | 117.20K |
| 2026-08-07 | $1.18 | 0.00% | $1.18 | $1.18 | $1.16 | 38.20K |
| 2026-08-06 | $1.18 | -0.84% | $1.17 | $1.18 | $1.17 | 23.50K |
| 2026-08-05 | $1.19 | +1.71% | $1.14 | $1.19 | $1.14 | 66.10K |
| 2026-08-04 | $1.17 | -1.27% | $1.19 | $1.19 | $1.17 | 42.50K |
| 2026-08-03 | $1.18 | +2.16% | $1.14 | $1.19 | $1.14 | 75.30K |
| 2026-07-31 | $1.16 | -2.52% | $1.12 | $1.18 | $1.12 | 50.40K |
| 2026-07-30 | $1.19 | +1.71% | $1.16 | $1.19 | $1.16 | 62.30K |
| 2026-07-29 | $1.17 | -1.68% | $1.18 | $1.20 | $1.17 | 118.00K |
| 2026-07-28 | $1.19 | -1.65% | $1.20 | $1.20 | $1.19 | 24.60K |
| 2026-07-27 | $1.21 | -3.97% | $1.22 | $1.26 | $1.21 | 59.70K |
| 2026-07-24 | $1.26 | +0.80% | $1.23 | $1.26 | $1.22 | 24.30K |
| 2026-07-23 | $1.25 | +3.31% | $1.21 | $1.26 | $1.21 | 53.90K |
| 2026-07-22 | $1.21 | -0.82% | $1.19 | $1.23 | $1.19 | 95.60K |
| 2026-07-21 | $1.22 | +1.67% | $1.20 | $1.22 | $1.20 | 24.20K |
| 2026-07-20 | $1.20 | -3.23% | $1.20 | $1.26 | $1.20 | 61.30K |
| 2026-07-17 | $1.24 | +5.98% | $1.11 | $1.25 | $1.11 | 118.10K |
| 2026-07-16 | $1.17 | -6.40% | $1.19 | $1.21 | $1.16 | 96.10K |
| 2026-07-15 | $1.25 | +8.70% | $1.13 | $1.25 | $1.12 | 164.30K |
| 2026-07-14 | $1.15 | -8.73% | $1.23 | $1.27 | $1.11 | 696.10K |
| 2026-07-13 | $1.26 | 0.00% | $1.20 | $1.27 | $1.20 | 184.80K |
| 2026-07-10 | $1.26 | +0.80% | $1.24 | $1.29 | $1.24 | 171.30K |
| 2026-07-09 | $1.25 | -2.34% | $1.26 | $1.28 | $1.25 | 221.90K |
| 2026-07-08 | $1.28 | +0.79% | $1.26 | $1.28 | $1.25 | 110.00K |
| 2026-07-07 | $1.27 | +1.60% | $1.24 | $1.33 | $1.21 | 380.80K |
| 2026-07-06 | $1.25 | -1.57% | $1.23 | $1.29 | $1.23 | 412.20K |
| 2026-07-02 | $1.27 | +1.60% | $1.22 | $1.30 | $1.21 | 465.20K |
| 2026-07-01 | $1.25 | -1.57% | $1.27 | $1.34 | $1.20 | 1.02M |
| 2026-06-30 | $1.27 | -7.30% | $1.26 | $1.33 | $1.25 | 1.15M |
| 2026-06-29 | $1.37 | -5.52% | $1.25 | $1.60 | $1.03 | 6.77M |
| 2026-06-26 | $1.45 | -87.71% | $11.75 | $11.82 | $1.06 | 19.32M |
| 2026-06-25 | $11.80 | -0.42% | $11.78 | $11.87 | $11.74 | 2.49M |
| 2026-06-24 | $11.85 | +0.42% | $11.72 | $11.95 | $11.62 | 2.10M |
| 2026-06-23 | $11.80 | +0.77% | $11.60 | $11.97 | $11.52 | 1.39M |
| 2026-06-22 | $11.71 | +0.17% | $11.70 | $11.83 | $11.39 | 3.18M |
| 2026-06-18 | $11.69 | +3.91% | $11.25 | $12.00 | $10.99 | 2.60M |
| 2026-06-17 | $11.25 | +0.45% | $11.13 | $11.54 | $10.94 | 3.28M |
| 2026-06-16 | $11.20 | +3.70% | $10.75 | $11.58 | $10.69 | 2.69M |
| 2026-06-15 | $10.80 | +4.85% | $10.30 | $11.23 | $10.29 | 2.40M |
| 2026-06-12 | $10.30 | +3.00% | $10.05 | $10.44 | $9.55 | 2.47M |
| 2026-06-11 | $10.00 | +0.50% | $9.89 | $10.13 | $9.78 | 1.31M |
| 2026-06-10 | $9.95 | +2.37% | $9.72 | $9.98 | $9.61 | 2.14M |
| 2026-06-09 | $9.72 | +0.10% | $9.71 | $9.93 | $9.59 | 1.16M |
| 2026-06-08 | $9.71 | +5.20% | $9.20 | $10.20 | $9.18 | 1.62M |
| 2026-06-05 | $9.23 | +6.46% | $8.70 | $9.43 | $8.61 | 1.21M |
| 2026-06-04 | $8.67 | +0.12% | $8.66 | $8.86 | $8.60 | 671.00K |
| 2026-06-03 | $8.66 | -2.15% | $8.80 | $8.89 | $8.65 | 435.00K |
| 2026-06-02 | $8.85 | 0.00% | $8.52 | $8.85 | $8.50 | 149.60K |
| 2026-06-01 | $8.85 | +6.63% | $8.30 | $9.25 | $8.18 | 3.05M |
| 2026-05-29 | $8.30 | +4.01% | $7.93 | $8.42 | $7.91 | 293.30K |
| 2026-05-28 | $7.98 | +2.44% | $7.81 | $7.99 | $7.80 | 374.50K |
| 2026-05-27 | $7.79 | -0.26% | $7.89 | $7.90 | $7.79 | 2.54M |
| 2026-05-26 | $7.81 | +1.83% | $7.70 | $7.99 | $7.70 | 2.26M |