PSHG Historical Prices
Performance Shipping Inc. Common Shares · daily open, high, low, close & volume
Trading days
249
Period high
2.58
Period low
1.50
Period change
-23.11%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.67 | 1.67 | 1.61 | 1.63 | -0.61% | 30,047 |
| Oct 29, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | +0.00% | 20,009 |
| Oct 28, 2026 | 1.65 | 1.69 | 1.61 | 1.64 | -0.61% | 21,893 |
| Oct 27, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | +1.85% | 15,753 |
| Oct 26, 2026 | 1.61 | 1.69 | 1.61 | 1.62 | -0.31% | 23,736 |
| Oct 23, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | +0.31% | 32,617 |
| Oct 22, 2026 | 1.55 | 1.63 | 1.55 | 1.62 | +1.25% | 48,227 |
| Oct 21, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | +1.91% | 77,875 |
| Oct 20, 2026 | 1.54 | 1.57 | 1.53 | 1.57 | +0.00% | 3,261 |
| Oct 19, 2026 | 1.54 | 1.61 | 1.53 | 1.57 | +2.61% | 70,272 |
| Oct 16, 2026 | 1.60 | 1.64 | 1.50 | 1.53 | -4.97% | 148,800 |
| Oct 15, 2026 | 1.58 | 1.64 | 1.58 | 1.61 | -1.23% | 50,241 |
| Oct 14, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | +0.62% | 44,286 |
| Oct 13, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | -2.99% | 55,706 |
| Oct 12, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | +0.60% | 117,511 |
| Oct 9, 2026 | 1.69 | 1.69 | 1.64 | 1.66 | -0.60% | 26,170 |
| Oct 8, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | +0.60% | 36,670 |
| Oct 7, 2026 | 1.66 | 1.71 | 1.66 | 1.66 | -2.35% | 47,578 |
| Oct 6, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | +0.00% | 40,334 |
| Oct 5, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | +0.59% | 37,920 |
| Oct 2, 2026 | 1.80 | 1.80 | 1.62 | 1.69 | -3.43% | 170,299 |
| Oct 1, 2026 | 1.76 | 1.76 | 1.69 | 1.75 | +0.00% | 27,483 |
| Sep 30, 2026 | 1.75 | 1.80 | 1.75 | 1.75 | -0.28% | 34,794 |
| Sep 29, 2026 | 1.70 | 1.78 | 1.70 | 1.75 | +0.00% | 13,848 |
| Sep 28, 2026 | 1.76 | 1.80 | 1.70 | 1.75 | -0.85% | 85,992 |
| Sep 25, 2026 | 1.76 | 1.79 | 1.75 | 1.77 | +0.57% | 8,230 |
| Sep 24, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | -2.22% | 15,870 |
| Sep 23, 2026 | 1.80 | 1.88 | 1.78 | 1.80 | -1.10% | 24,633 |
| Sep 22, 2026 | 1.82 | 1.85 | 1.80 | 1.82 | -1.62% | 46,063 |
| Sep 21, 2026 | 1.89 | 1.97 | 1.83 | 1.85 | -1.07% | 145,145 |
| Sep 18, 2026 | 1.91 | 1.92 | 1.79 | 1.87 | -2.09% | 55,554 |
| Sep 17, 2026 | 1.75 | 1.94 | 1.74 | 1.91 | +11.70% | 256,399 |
| Sep 16, 2026 | 1.74 | 1.75 | 1.67 | 1.71 | -0.58% | 124,047 |
| Sep 15, 2026 | 1.70 | 1.76 | 1.66 | 1.72 | +2.99% | 49,564 |
| Sep 14, 2026 | 1.70 | 1.72 | 1.64 | 1.67 | -0.60% | 159,066 |
| Sep 11, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | -1.18% | 37,341 |
| Sep 10, 2026 | 1.69 | 1.71 | 1.65 | 1.70 | +0.00% | 27,002 |
| Sep 9, 2026 | 1.75 | 1.75 | 1.65 | 1.70 | -1.73% | 25,817 |
| Sep 8, 2026 | 1.72 | 1.74 | 1.65 | 1.73 | +2.37% | 82,741 |
| Sep 4, 2026 | 1.71 | 1.73 | 1.69 | 1.69 | -0.59% | 32,497 |
| Sep 3, 2026 | 1.76 | 1.77 | 1.68 | 1.70 | -2.30% | 29,229 |
| Sep 2, 2026 | 1.76 | 1.76 | 1.69 | 1.74 | +2.35% | 18,839 |
| Aug 31, 2026 | 1.69 | 1.75 | 1.68 | 1.70 | +1.19% | 76,464 |
| Aug 28, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | -1.47% | 74,827 |
| Aug 27, 2026 | 1.72 | 1.74 | 1.68 | 1.71 | -0.29% | 22,614 |
| Aug 26, 2026 | 1.67 | 1.75 | 1.67 | 1.71 | +1.18% | 23,200 |
| Aug 25, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | -2.87% | 78,617 |
| Aug 24, 2026 | 1.79 | 1.81 | 1.72 | 1.74 | -2.25% | 49,239 |
| Aug 21, 2026 | 1.72 | 1.83 | 1.71 | 1.78 | +5.33% | 52,788 |
| Aug 20, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | -0.59% | 37,872 |
| Aug 19, 2026 | 1.74 | 1.75 | 1.70 | 1.70 | -2.86% | 29,227 |
| Aug 18, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | +0.00% | 15,827 |
| Aug 17, 2026 | 1.79 | 1.82 | 1.74 | 1.75 | -0.57% | 46,324 |
| Aug 14, 2026 | 1.75 | 1.86 | 1.73 | 1.76 | +1.73% | 30,664 |
| Aug 13, 2026 | 1.76 | 1.81 | 1.73 | 1.73 | -1.14% | 22,890 |
| Aug 12, 2026 | 1.76 | 1.77 | 1.73 | 1.75 | -0.57% | 40,882 |
| Aug 11, 2026 | 1.76 | 1.87 | 1.75 | 1.76 | +0.00% | 33,004 |
| Aug 10, 2026 | 1.75 | 1.82 | 1.75 | 1.76 | +0.57% | 53,168 |
| Aug 7, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | +1.16% | 19,819 |
| Aug 6, 2026 | 1.74 | 1.78 | 1.72 | 1.73 | -0.57% | 30,548 |
| Aug 5, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | -2.25% | 10,420 |
| Aug 4, 2026 | 1.81 | 1.82 | 1.73 | 1.78 | -1.11% | 34,266 |
| Aug 3, 2026 | 1.74 | 1.83 | 1.72 | 1.80 | +3.45% | 49,323 |
| Jul 31, 2026 | 1.72 | 1.84 | 1.72 | 1.74 | -4.92% | 90,498 |
| Jul 30, 2026 | 1.88 | 1.89 | 1.82 | 1.83 | -3.17% | 18,534 |
| Jul 29, 2026 | 1.83 | 1.91 | 1.81 | 1.89 | +4.42% | 66,919 |
| Jul 28, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | +1.12% | 30,243 |
| Jul 27, 2026 | 1.77 | 1.83 | 1.77 | 1.79 | +0.56% | 29,716 |
| Jul 24, 2026 | 1.78 | 1.79 | 1.71 | 1.78 | -0.56% | 20,892 |
| Jul 23, 2026 | 1.72 | 1.80 | 1.71 | 1.79 | +1.13% | 65,445 |
| Jul 22, 2026 | 1.79 | 1.79 | 1.74 | 1.77 | +0.57% | 10,269 |
| Jul 21, 2026 | 1.67 | 1.80 | 1.67 | 1.76 | +5.39% | 50,879 |
| Jul 20, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | -1.18% | 25,730 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | -1.74% | 22,409 |
| Jul 16, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | +0.58% | 36,370 |
| Jul 15, 2026 | 1.68 | 1.73 | 1.68 | 1.71 | +2.40% | 38,881 |
| Jul 14, 2026 | 1.67 | 1.71 | 1.67 | 1.67 | +0.60% | 23,109 |
| Jul 13, 2026 | 1.63 | 1.68 | 1.63 | 1.66 | -0.30% | 55,769 |
| Jul 10, 2026 | 1.66 | 1.68 | 1.63 | 1.67 | +0.30% | 21,971 |
| Jul 9, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | -1.19% | 32,148 |
| Jul 8, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | +1.82% | 95,702 |
| Jul 7, 2026 | 1.72 | 1.72 | 1.64 | 1.65 | -1.20% | 31,709 |
| Jul 6, 2026 | 1.62 | 1.69 | 1.62 | 1.67 | +1.83% | 46,508 |
| Jul 2, 2026 | 1.71 | 1.71 | 1.60 | 1.64 | -2.96% | 74,677 |
| Jul 1, 2026 | 1.64 | 1.71 | 1.63 | 1.69 | +0.60% | 23,038 |
| Jun 30, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | +0.00% | 18,994 |
| Jun 29, 2026 | 1.68 | 1.72 | 1.62 | 1.68 | -0.59% | 95,764 |
| Jun 26, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | +0.00% | 15,570 |
| Jun 25, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | -0.59% | 22,897 |
| Jun 24, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | +0.00% | 37,936 |
| Jun 23, 2026 | 1.70 | 1.74 | 1.68 | 1.70 | -0.58% | 39,446 |
| Jun 22, 2026 | 1.68 | 1.74 | 1.68 | 1.71 | +1.79% | 46,715 |
| Jun 18, 2026 | 1.68 | 1.73 | 1.68 | 1.68 | -0.30% | 25,216 |
| Jun 17, 2026 | 1.82 | 1.82 | 1.68 | 1.69 | -5.87% | 130,263 |
| Jun 16, 2026 | 1.85 | 1.85 | 1.78 | 1.79 | -3.24% | 16,211 |
| Jun 15, 2026 | 1.79 | 1.86 | 1.78 | 1.85 | +3.93% | 98,026 |
| Jun 12, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | +2.89% | 44,612 |
| Jun 11, 2026 | 1.78 | 1.81 | 1.71 | 1.73 | -4.42% | 58,181 |
| Jun 10, 2026 | 1.81 | 1.89 | 1.80 | 1.81 | -1.63% | 27,597 |
| Jun 9, 2026 | 1.79 | 1.85 | 1.78 | 1.84 | +1.10% | 38,199 |
| Jun 8, 2026 | 1.77 | 1.85 | 1.75 | 1.82 | +1.11% | 104,681 |
| Jun 5, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | +4.65% | 99,071 |
| Jun 4, 2026 | 1.70 | 1.74 | 1.69 | 1.72 | +1.18% | 74,063 |
| Jun 3, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | -0.58% | 88,516 |
| Jun 2, 2026 | 1.73 | 1.73 | 1.66 | 1.71 | +0.88% | 58,768 |
| Jun 1, 2026 | 1.74 | 1.74 | 1.68 | 1.70 | -2.02% | 32,083 |
| May 29, 2026 | 1.64 | 1.73 | 1.64 | 1.73 | +5.49% | 98,990 |
| May 28, 2026 | 1.68 | 1.69 | 1.62 | 1.64 | -2.38% | 139,015 |
| May 27, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | -1.18% | 46,965 |
| May 26, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | +3.03% | 41,149 |
| May 22, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | -4.07% | 86,519 |
| May 21, 2026 | 1.69 | 1.73 | 1.68 | 1.72 | +0.00% | 36,019 |
| May 20, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | +0.00% | 38,821 |
| May 19, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | -0.58% | 31,272 |
| May 18, 2026 | 1.70 | 1.75 | 1.70 | 1.73 | +1.17% | 21,936 |
| May 15, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | -2.84% | 32,029 |
| May 14, 2026 | 1.79 | 1.80 | 1.74 | 1.76 | +0.00% | 28,650 |
| May 13, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | -1.12% | 21,555 |
| May 12, 2026 | 1.75 | 1.79 | 1.73 | 1.78 | +0.56% | 30,651 |
| May 11, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | +2.31% | 102,944 |
| May 8, 2026 | 1.81 | 1.81 | 1.70 | 1.73 | -4.42% | 215,181 |
| May 7, 2026 | 1.87 | 1.87 | 1.79 | 1.81 | -4.23% | 47,816 |
| May 6, 2026 | 1.87 | 1.93 | 1.86 | 1.89 | +1.07% | 28,530 |
| May 5, 2026 | 1.85 | 1.94 | 1.85 | 1.87 | +2.75% | 74,307 |
| May 4, 2026 | 1.80 | 1.88 | 1.75 | 1.82 | -2.15% | 73,640 |
| May 1, 2026 | 1.86 | 1.90 | 1.85 | 1.86 | +0.00% | 24,034 |
| Apr 30, 2026 | 1.88 | 1.93 | 1.85 | 1.86 | -2.11% | 39,791 |
| Apr 29, 2026 | 1.89 | 1.94 | 1.88 | 1.90 | +0.53% | 30,191 |
| Apr 28, 2026 | 1.97 | 1.97 | 1.85 | 1.89 | -1.05% | 56,320 |
| Apr 27, 2026 | 1.81 | 1.92 | 1.77 | 1.91 | +5.52% | 97,320 |
| Apr 24, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | +2.84% | 36,574 |
| Apr 23, 2026 | 1.83 | 1.83 | 1.71 | 1.76 | -4.86% | 60,308 |
| Apr 22, 2026 | 1.86 | 1.88 | 1.84 | 1.85 | +0.54% | 26,487 |
| Apr 21, 2026 | 1.90 | 1.91 | 1.84 | 1.84 | -3.16% | 80,976 |
| Apr 20, 2026 | 1.92 | 1.92 | 1.88 | 1.90 | -0.52% | 38,795 |
| Apr 17, 2026 | 1.89 | 1.96 | 1.87 | 1.91 | +0.53% | 39,220 |
| Apr 16, 2026 | 1.97 | 1.97 | 1.88 | 1.90 | +0.00% | 35,683 |
| Apr 15, 2026 | 1.98 | 1.98 | 1.87 | 1.90 | +1.06% | 42,742 |
| Apr 14, 2026 | 1.90 | 1.97 | 1.86 | 1.88 | -0.53% | 115,355 |
| Apr 13, 2026 | 1.88 | 1.94 | 1.86 | 1.89 | +1.61% | 34,777 |
| Apr 10, 2026 | 1.89 | 1.91 | 1.85 | 1.86 | -2.62% | 48,830 |
| Apr 9, 2026 | 1.91 | 1.94 | 1.87 | 1.91 | +0.00% | 37,973 |
| Apr 8, 2026 | 2.05 | 2.09 | 1.83 | 1.91 | -3.54% | 189,578 |
| Apr 7, 2026 | 1.96 | 1.99 | 1.92 | 1.98 | +0.00% | 68,676 |
| Apr 6, 2026 | 1.88 | 2.01 | 1.87 | 1.98 | +3.13% | 131,058 |
| Apr 2, 2026 | 1.90 | 1.94 | 1.88 | 1.92 | +0.00% | 26,730 |
| Apr 1, 2026 | 1.81 | 1.95 | 1.77 | 1.92 | +4.35% | 83,601 |
| Mar 31, 2026 | 1.82 | 1.88 | 1.76 | 1.84 | +1.66% | 42,497 |
| Mar 30, 2026 | 1.80 | 1.87 | 1.73 | 1.81 | -1.09% | 160,753 |
| Mar 27, 2026 | 1.94 | 1.94 | 1.80 | 1.83 | -4.19% | 96,658 |
| Mar 26, 2026 | 1.98 | 2.07 | 1.89 | 1.91 | -4.02% | 145,948 |
| Mar 25, 2026 | 2.04 | 2.04 | 1.86 | 1.99 | +6.42% | 213,357 |
| Mar 24, 2026 | 1.74 | 1.90 | 1.74 | 1.87 | +6.86% | 89,262 |
| Mar 23, 2026 | 1.80 | 1.91 | 1.73 | 1.75 | -3.31% | 149,644 |
| Mar 20, 2026 | 1.85 | 1.91 | 1.80 | 1.81 | -1.63% | 208,957 |
| Mar 19, 2026 | 1.93 | 1.93 | 1.80 | 1.84 | -7.54% | 450,143 |
| Mar 18, 2026 | 2.08 | 2.10 | 1.95 | 1.99 | -4.33% | 287,831 |
| Mar 17, 2026 | 2.16 | 2.17 | 2.05 | 2.08 | -5.02% | 126,958 |
| Mar 16, 2026 | 2.25 | 2.27 | 2.16 | 2.19 | -2.23% | 105,449 |
| Mar 13, 2026 | 2.30 | 2.30 | 2.22 | 2.24 | -0.88% | 76,919 |
| Mar 12, 2026 | 2.34 | 2.36 | 2.26 | 2.26 | -3.42% | 145,181 |
| Mar 11, 2026 | 2.30 | 2.37 | 2.22 | 2.34 | +2.63% | 72,465 |
| Mar 10, 2026 | 2.32 | 2.35 | 2.21 | 2.28 | -2.98% | 181,320 |
| Mar 9, 2026 | 2.30 | 2.43 | 2.28 | 2.35 | +2.62% | 328,890 |
| Mar 6, 2026 | 2.29 | 2.31 | 2.15 | 2.29 | +1.33% | 145,376 |
| Mar 5, 2026 | 2.19 | 2.40 | 2.19 | 2.26 | +4.15% | 390,666 |
| Mar 4, 2026 | 2.32 | 2.35 | 2.07 | 2.17 | -8.82% | 333,278 |
| Mar 3, 2026 | 2.50 | 2.55 | 2.27 | 2.38 | +0.42% | 1,078,478 |
| Mar 2, 2026 | 2.30 | 2.45 | 2.22 | 2.37 | +2.60% | 405,271 |
| Feb 27, 2026 | 2.14 | 2.38 | 2.12 | 2.31 | +7.94% | 206,210 |
| Feb 26, 2026 | 2.06 | 2.17 | 2.06 | 2.14 | +3.38% | 43,716 |
| Feb 25, 2026 | 2.10 | 2.20 | 2.06 | 2.07 | -3.27% | 73,586 |
| Feb 24, 2026 | 2.05 | 2.15 | 2.05 | 2.14 | +4.39% | 62,049 |
| Feb 23, 2026 | 2.15 | 2.19 | 2.05 | 2.05 | -8.07% | 82,113 |
| Feb 20, 2026 | 2.26 | 2.26 | 2.19 | 2.23 | +2.76% | 126,419 |
| Feb 19, 2026 | 2.09 | 2.19 | 2.07 | 2.17 | +4.83% | 133,458 |
| Feb 18, 2026 | 2.12 | 2.12 | 2.01 | 2.07 | -2.82% | 68,024 |
| Feb 17, 2026 | 2.06 | 2.15 | 2.06 | 2.13 | +2.40% | 42,750 |
| Feb 13, 2026 | 2.06 | 2.10 | 2.04 | 2.08 | +0.00% | 15,149 |
| Feb 12, 2026 | 2.18 | 2.19 | 2.05 | 2.08 | -1.32% | 47,952 |
| Feb 11, 2026 | 2.00 | 2.11 | 2.00 | 2.11 | +5.92% | 65,616 |
| Feb 10, 2026 | 2.02 | 2.05 | 1.98 | 1.99 | -0.50% | 83,740 |
| Feb 9, 2026 | 2.01 | 2.07 | 1.99 | 2.00 | -2.44% | 69,437 |
| Feb 6, 2026 | 1.96 | 2.09 | 1.92 | 2.05 | +6.22% | 64,857 |
| Feb 5, 2026 | 2.12 | 2.12 | 1.92 | 1.93 | -6.76% | 220,896 |
| Feb 4, 2026 | 2.01 | 2.08 | 2.01 | 2.07 | +2.48% | 99,830 |
| Feb 3, 2026 | 2.05 | 2.10 | 2.01 | 2.02 | -1.46% | 44,246 |
| Feb 2, 2026 | 2.07 | 2.10 | 2.03 | 2.05 | -2.84% | 62,340 |
| Jan 30, 2026 | 2.19 | 2.25 | 2.10 | 2.11 | -2.76% | 30,845 |
| Jan 29, 2026 | 2.13 | 2.19 | 2.10 | 2.17 | +2.36% | 61,237 |
| Jan 28, 2026 | 2.12 | 2.16 | 2.10 | 2.12 | +0.95% | 20,912 |
| Jan 27, 2026 | 2.08 | 2.15 | 2.06 | 2.10 | +2.94% | 33,403 |
| Jan 26, 2026 | 2.03 | 2.08 | 2.03 | 2.04 | +0.49% | 20,510 |
| Jan 23, 2026 | 2.10 | 2.10 | 2.02 | 2.03 | -0.98% | 63,742 |
| Jan 22, 2026 | 2.10 | 2.15 | 2.04 | 2.05 | -0.49% | 48,083 |
| Jan 21, 2026 | 2.05 | 2.16 | 2.04 | 2.06 | +0.49% | 59,987 |
| Jan 20, 2026 | 2.09 | 2.11 | 2.00 | 2.05 | +0.00% | 129,644 |
| Jan 16, 2026 | 2.10 | 2.11 | 2.05 | 2.05 | -2.84% | 17,889 |
| Jan 15, 2026 | 2.15 | 2.16 | 2.04 | 2.11 | -1.86% | 47,514 |
| Jan 14, 2026 | 2.08 | 2.17 | 2.05 | 2.15 | +1.90% | 74,112 |
| Jan 13, 2026 | 2.01 | 2.13 | 2.01 | 2.11 | +4.98% | 97,505 |
| Jan 12, 2026 | 2.05 | 2.08 | 2.01 | 2.01 | -1.47% | 91,846 |
| Jan 9, 2026 | 2.12 | 2.16 | 2.02 | 2.04 | -3.77% | 83,006 |
| Jan 8, 2026 | 2.15 | 2.15 | 2.10 | 2.12 | +0.47% | 36,247 |
| Jan 7, 2026 | 2.15 | 2.19 | 2.11 | 2.11 | -2.31% | 64,246 |
| Jan 6, 2026 | 2.21 | 2.25 | 2.12 | 2.16 | -2.26% | 67,688 |
| Jan 5, 2026 | 2.18 | 2.25 | 2.14 | 2.21 | +0.91% | 33,301 |
| Jan 2, 2026 | 2.16 | 2.23 | 2.14 | 2.19 | +2.82% | 102,959 |
| Dec 31, 2025 | 2.13 | 2.19 | 2.11 | 2.13 | -1.39% | 27,036 |
| Dec 30, 2025 | 2.15 | 2.18 | 2.10 | 2.16 | +1.89% | 43,329 |
| Dec 29, 2025 | 2.28 | 2.32 | 2.01 | 2.12 | -8.23% | 399,758 |
| Dec 26, 2025 | 2.29 | 2.34 | 2.29 | 2.31 | -0.43% | 23,251 |
| Dec 24, 2025 | 2.35 | 2.35 | 2.24 | 2.32 | +0.87% | 112,141 |
| Dec 23, 2025 | 2.28 | 2.34 | 2.23 | 2.30 | +0.88% | 66,459 |
| Dec 22, 2025 | 2.20 | 2.30 | 2.20 | 2.28 | +2.70% | 118,424 |
| Dec 19, 2025 | 2.23 | 2.26 | 2.20 | 2.22 | -1.33% | 32,229 |
| Dec 18, 2025 | 2.27 | 2.27 | 2.20 | 2.25 | -0.44% | 67,119 |
| Dec 17, 2025 | 2.26 | 2.30 | 2.18 | 2.26 | -0.88% | 99,864 |
| Dec 16, 2025 | 2.26 | 2.31 | 2.24 | 2.28 | +0.00% | 69,891 |
| Dec 15, 2025 | 2.30 | 2.34 | 2.24 | 2.28 | -0.44% | 67,184 |
| Dec 12, 2025 | 2.37 | 2.40 | 2.22 | 2.29 | -2.97% | 163,107 |
| Dec 11, 2025 | 2.36 | 2.43 | 2.33 | 2.36 | +0.43% | 90,988 |
| Dec 10, 2025 | 2.41 | 2.41 | 2.32 | 2.35 | +0.86% | 95,269 |
| Dec 9, 2025 | 2.33 | 2.35 | 2.25 | 2.33 | +1.75% | 117,821 |
| Dec 8, 2025 | 2.47 | 2.47 | 2.25 | 2.29 | -7.10% | 231,399 |
| Dec 5, 2025 | 2.54 | 2.58 | 2.32 | 2.46 | -3.33% | 306,665 |
| Dec 4, 2025 | 2.46 | 2.55 | 2.42 | 2.55 | +2.82% | 135,655 |
| Dec 3, 2025 | 2.37 | 2.54 | 2.35 | 2.48 | +4.64% | 303,904 |
| Dec 2, 2025 | 2.43 | 2.44 | 2.33 | 2.37 | -0.84% | 134,435 |
| Dec 1, 2025 | 2.25 | 2.44 | 2.24 | 2.39 | +8.64% | 617,892 |
| Nov 28, 2025 | 2.11 | 2.21 | 2.07 | 2.20 | +5.77% | 188,583 |
| Nov 26, 2025 | 2.05 | 2.08 | 2.00 | 2.08 | +4.52% | 112,080 |
| Nov 25, 2025 | 2.23 | 2.23 | 1.97 | 1.99 | -10.76% | 281,668 |
| Nov 24, 2025 | 2.24 | 2.24 | 2.18 | 2.23 | +0.00% | 103,271 |
| Nov 21, 2025 | 2.16 | 2.23 | 2.10 | 2.23 | +5.19% | 81,175 |
| Nov 20, 2025 | 2.16 | 2.24 | 2.12 | 2.12 | -1.85% | 84,929 |
| Nov 19, 2025 | 2.19 | 2.23 | 2.13 | 2.16 | -1.37% | 114,386 |
| Nov 18, 2025 | 2.15 | 2.19 | 2.05 | 2.19 | +0.00% | 127,829 |
| Nov 17, 2025 | 2.23 | 2.23 | 2.16 | 2.19 | -1.79% | 88,643 |
| Nov 14, 2025 | 2.15 | 2.23 | 2.08 | 2.23 | +4.21% | 122,806 |
| Nov 13, 2025 | 2.20 | 2.21 | 2.12 | 2.14 | -2.28% | 157,995 |
| Nov 12, 2025 | 2.13 | 2.23 | 2.13 | 2.19 | +1.86% | 84,760 |
| Nov 11, 2025 | 2.14 | 2.15 | 2.11 | 2.15 | +0.00% | 52,326 |
| Nov 10, 2025 | 2.08 | 2.18 | 2.07 | 2.15 | +3.86% | 88,377 |
| Nov 7, 2025 | 2.09 | 2.09 | 2.04 | 2.07 | -1.90% | 66,646 |
| Nov 6, 2025 | 2.09 | 2.18 | 2.08 | 2.11 | +1.44% | 190,149 |
| Nov 5, 2025 | 2.03 | 2.09 | 2.00 | 2.08 | +2.46% | 148,167 |
| Nov 4, 2025 | 2.11 | 2.11 | 2.01 | 2.03 | -4.25% | 143,164 |
| Nov 3, 2025 | 2.10 | 2.15 | 2.07 | 2.12 | +1.44% | 251,045 |
Daily open, high, low, close and volume for Performance Shipping Inc. Common Shares (PSHG). Showing 249 trading days. Unadjusted prices.