Performance Shipping Inc. - PSHG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2025	1.64	1.72	1.72	1.72	1.64	106,502
May 28, 2025	1.68	1.67	1.67	1.7	1.59	73,304
May 27, 2025	1.53	1.61	1.61	1.61	1.52	50,221
May 23, 2025	1.44	1.47	1.47	1.47	1.43	40,084
May 22, 2025	1.46	1.45	1.45	1.51	1.43	22,300
May 21, 2025	1.5	1.47	1.47	1.52	1.46	45,145
May 20, 2025	1.47	1.49	1.49	1.54	1.43	22,333
May 19, 2025	1.44	1.47	1.47	1.54	1.41	57,400
May 16, 2025	1.47	1.41	1.41	1.47	1.4	55,123
May 15, 2025	1.55	1.43	1.43	1.55	1.42	80,825
May 14, 2025	1.62	1.55	1.55	1.64	1.44	206,000
May 13, 2025	1.64	1.62	1.62	1.64	1.57	13,321
May 12, 2025	1.58	1.62	1.62	1.64	1.55	22,631
May 09, 2025	1.54	1.59	1.59	1.59	1.54	16,359
May 08, 2025	1.62	1.57	1.57	1.66	1.52	63,923
May 07, 2025	1.47	1.58	1.58	1.66	1.46	148,242
May 06, 2025	1.41	1.46	1.46	1.46	1.41	15,500
May 05, 2025	1.35	1.42	1.42	1.47	1.35	45,130
May 02, 2025	1.34	1.35	1.35	1.38	1.34	7,047
May 01, 2025	1.34	1.35	1.35	1.37	1.34	5,848
April 30, 2025	1.35	1.34	1.34	1.38	1.33	25,300
April 29, 2025	1.34	1.35	1.35	1.37	1.31	88,708
April 28, 2025	1.37	1.33	1.33	1.39	1.33	75,000
April 25, 2025	1.34	1.37	1.37	1.37	1.33	51,800
April 24, 2025	1.4	1.34	1.34	1.4	1.33	98,959
April 23, 2025	1.36	1.38	1.38	1.39	1.36	12,948
April 22, 2025	1.39	1.36	1.36	1.39	1.34	74,300
April 21, 2025	1.41	1.37	1.37	1.42	1.37	29,620
April 17, 2025	1.35	1.4	1.4	1.42	1.35	33,372
April 16, 2025	1.43	1.37	1.37	1.43	1.36	31,331
April 15, 2025	1.4	1.42	1.42	1.44	1.39	8,204
April 14, 2025	1.4	1.39	1.39	1.44	1.33	46,041
April 11, 2025	1.47	1.41	1.41	1.47	1.39	25,300
April 10, 2025	1.41	1.43	1.43	1.55	1.41	62,428
April 09, 2025	1.36	1.41	1.41	1.43	1.31	79,900
April 08, 2025	1.35	1.36	1.36	1.39	1.31	51,863
April 07, 2025	1.44	1.36	1.36	1.47	1.33	71,596
April 04, 2025	1.55	1.48	1.48	1.55	1.45	98,903
April 03, 2025	1.58	1.54	1.54	1.58	1.5	51,728
April 02, 2025	1.56	1.58	1.58	1.59	1.55	76,549
April 01, 2025	1.6	1.57	1.57	1.6	1.57	21,225
March 31, 2025	1.64	1.6	1.6	1.65	1.57	27,300
March 28, 2025	1.66	1.63	1.63	1.68	1.63	14,747
March 27, 2025	1.61	1.66	1.66	1.66	1.6	58,002
March 26, 2025	1.58	1.6	1.6	1.64	1.58	47,684
March 25, 2025	1.58	1.6	1.6	1.61	1.58	61,061
March 24, 2025	1.55	1.6	1.6	1.69	1.55	69,445
March 21, 2025	1.57	1.55	1.55	1.57	1.53	20,649
March 20, 2025	1.55	1.56	1.56	1.58	1.55	9,206
March 19, 2025	1.53	1.58	1.58	1.6	1.53	16,077
March 18, 2025	1.53	1.54	1.54	1.55	1.53	15,733
March 17, 2025	1.51	1.55	1.55	1.55	1.51	18,000
March 14, 2025	1.5	1.54	1.54	1.54	1.5	15,628
March 13, 2025	1.54	1.53	1.53	1.55	1.52	23,149
March 12, 2025	1.51	1.55	1.55	1.55	1.48	56,815
March 11, 2025	1.5	1.51	1.51	1.53	1.49	22,173
March 10, 2025	1.53	1.48	1.48	1.54	1.48	39,511
March 07, 2025	1.5	1.54	1.54	1.54	1.5	31,300
March 06, 2025	1.49	1.51	1.51	1.51	1.49	36,200
March 05, 2025	1.52	1.5	1.5	1.52	1.48	15,861

Performance Shipping Inc. (PSHG) NASDAQ