Performance Shipping Inc. (PSHG)
1.51
-0.05 (-3.51%)
At close: Mar 04, 2025, 1:48 PM
PSHG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.64 | 1.64 | 1.56 | 1.57 | -0.02 | -1.26% | 34,352 |
| Feb 28, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | -0.02 | -1.24% | 20,100 |
| Feb 27, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | -0.03 | -1.83% | 34,935 |
| Feb 26, 2025 | 1.67 | 1.68 | 1.63 | 1.64 | -0.02 | -1.20% | 13,135 |
| Feb 25, 2025 | 1.63 | 1.67 | 1.58 | 1.66 | 0.00 | 0.00% | 67,500 |
| Feb 24, 2025 | 1.63 | 1.68 | 1.62 | 1.66 | 0.02 | 1.22% | 39,400 |
| Feb 21, 2025 | 1.65 | 1.66 | 1.62 | 1.64 | -0.04 | -2.38% | 77,204 |
| Feb 20, 2025 | 1.64 | 1.68 | 1.62 | 1.68 | 0.05 | 3.07% | 56,815 |
| Feb 19, 2025 | 1.64 | 1.66 | 1.63 | 1.63 | -0.02 | -1.21% | 15,600 |
| Feb 18, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 0.03 | 1.85% | 38,313 |
| Feb 14, 2025 | 1.57 | 1.70 | 1.56 | 1.62 | 0.07 | 4.52% | 134,100 |
| Feb 13, 2025 | 1.57 | 1.58 | 1.53 | 1.55 | -0.02 | -1.27% | 77,953 |
| Feb 12, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | -0.01 | -0.63% | 79,026 |
| Feb 11, 2025 | 1.63 | 1.63 | 1.56 | 1.58 | -0.03 | -1.86% | 82,809 |
| Feb 10, 2025 | 1.62 | 1.63 | 1.58 | 1.61 | -0.02 | -1.23% | 84,300 |
| Feb 7, 2025 | 1.64 | 1.66 | 1.60 | 1.63 | -0.01 | -0.61% | 63,500 |
| Feb 6, 2025 | 1.61 | 1.68 | 1.55 | 1.64 | 0.10 | 6.49% | 269,321 |
| Feb 5, 2025 | 1.57 | 1.57 | 1.51 | 1.54 | -0.03 | -1.91% | 54,608 |
| Feb 4, 2025 | 1.65 | 1.67 | 1.53 | 1.57 | -0.08 | -4.85% | 120,334 |
| Feb 3, 2025 | 1.67 | 1.67 | 1.63 | 1.65 | -0.04 | -2.37% | 47,845 |
| Jan 31, 2025 | 1.76 | 1.76 | 1.67 | 1.69 | -0.07 | -3.98% | 80,800 |
| Jan 30, 2025 | 1.75 | 1.77 | 1.70 | 1.76 | 0.03 | 1.73% | 67,114 |
| Jan 29, 2025 | 1.80 | 1.80 | 1.71 | 1.73 | -0.01 | -0.57% | 81,375 |
| Jan 28, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | -0.01 | -0.57% | 20,440 |
| Jan 27, 2025 | 1.74 | 1.78 | 1.71 | 1.75 | 0.02 | 1.16% | 90,000 |
| Jan 24, 2025 | 1.79 | 1.80 | 1.72 | 1.73 | -0.04 | -2.26% | 56,300 |
| Jan 23, 2025 | 1.76 | 1.79 | 1.75 | 1.77 | 0.01 | 0.57% | 44,700 |
| Jan 22, 2025 | 1.82 | 1.82 | 1.75 | 1.76 | -0.04 | -2.22% | 39,600 |
| Jan 21, 2025 | 1.73 | 1.82 | 1.73 | 1.80 | 0.08 | 4.65% | 48,215 |
| Jan 17, 2025 | 1.81 | 1.84 | 1.70 | 1.72 | -0.07 | -3.91% | 114,808 |
| Jan 16, 2025 | 1.85 | 1.87 | 1.78 | 1.79 | -0.06 | -3.24% | 38,710 |
| Jan 15, 2025 | 1.90 | 1.92 | 1.80 | 1.85 | -0.01 | -0.54% | 39,048 |
| Jan 14, 2025 | 1.85 | 1.87 | 1.75 | 1.86 | 0.02 | 1.09% | 64,400 |
| Jan 13, 2025 | 1.86 | 1.90 | 1.80 | 1.84 | -0.05 | -2.65% | 55,411 |
| Jan 10, 2025 | 1.91 | 1.94 | 1.84 | 1.89 | 0.04 | 2.16% | 82,400 |
| Jan 8, 2025 | 1.87 | 1.89 | 1.74 | 1.85 | 0.10 | 5.71% | 117,300 |
| Jan 7, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | -0.07 | -3.85% | 20,797 |
| Jan 6, 2025 | 1.86 | 1.89 | 1.80 | 1.82 | -0.03 | -1.62% | 31,425 |
| Jan 3, 2025 | 1.90 | 1.91 | 1.84 | 1.85 | -0.05 | -2.63% | 52,966 |
| Jan 2, 2025 | 1.87 | 1.95 | 1.87 | 1.90 | 0.04 | 2.15% | 63,234 |
| Dec 31, 2024 | 1.82 | 1.93 | 1.82 | 1.86 | -0.01 | -0.53% | 100,439 |
| Dec 30, 2024 | 1.82 | 1.91 | 1.82 | 1.87 | 0.04 | 2.19% | 103,100 |
| Dec 27, 2024 | 1.78 | 1.85 | 1.75 | 1.83 | 0.02 | 1.10% | 66,300 |
| Dec 26, 2024 | 1.80 | 1.87 | 1.76 | 1.81 | 0.02 | 1.12% | 33,738 |
| Dec 24, 2024 | 1.74 | 1.83 | 1.73 | 1.79 | 0.06 | 3.47% | 18,500 |
| Dec 23, 2024 | 1.76 | 1.76 | 1.71 | 1.73 | -0.03 | -1.70% | 37,938 |
| Dec 20, 2024 | 1.74 | 1.80 | 1.69 | 1.76 | 0.05 | 2.92% | 27,542 |
| Dec 19, 2024 | 1.80 | 1.82 | 1.71 | 1.71 | -0.06 | -3.39% | 43,800 |
| Dec 18, 2024 | 1.89 | 1.96 | 1.77 | 1.77 | -0.09 | -4.84% | 94,158 |
| Dec 17, 2024 | 1.71 | 1.92 | 1.71 | 1.86 | 0.15 | 8.77% | 162,931 |