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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	2.37	2.48	2.48	2.54	2.35	303,700
December 02, 2025	2.43	2.37	2.37	2.44	2.33	134,435
December 01, 2025	2.25	2.39	2.39	2.44	2.24	617,900
November 28, 2025	2.11	2.2	2.2	2.21	2.07	188,600
November 26, 2025	2.05	2.08	2.08	2.08	2	112,080
November 25, 2025	2.23	1.99	1.99	2.23	1.97	281,700
November 24, 2025	2.24	2.23	2.23	2.24	2.18	103,271
November 21, 2025	2.16	2.23	2.23	2.23	2.1	81,020
November 20, 2025	2.16	2.12	2.12	2.24	2.12	84,929
November 19, 2025	2.19	2.16	2.16	2.24	2.13	114,400
November 18, 2025	2.15	2.19	2.19	2.19	2.05	127,829
November 17, 2025	2.23	2.19	2.19	2.23	2.16	88,643
November 14, 2025	2.15	2.23	2.23	2.23	2.08	122,806
November 13, 2025	2.2	2.14	2.14	2.21	2.12	157,995
November 12, 2025	2.13	2.19	2.19	2.23	2.13	84,000
November 11, 2025	2.14	2.15	2.15	2.15	2.11	52,100
November 10, 2025	2.08	2.15	2.15	2.18	2.07	88,400
November 07, 2025	2.09	2.07	2.07	2.09	2.04	66,646
November 06, 2025	2.09	2.11	2.11	2.18	2.08	190,149
November 05, 2025	2.03	2.08	2.08	2.09	2	148,200
November 04, 2025	2.11	2.03	2.03	2.11	2.01	143,164
November 03, 2025	2.1	2.12	2.12	2.15	2.07	251,045
October 31, 2025	2.07	2.09	2.09	2.13	2.03	338,038
October 30, 2025	2.02	2	2	2.02	1.98	50,351
October 29, 2025	2	2.01	2.01	2.02	1.99	91,348
October 28, 2025	2.04	2	2	2.06	1.99	142,609
October 27, 2025	2.07	2.01	2.01	2.07	1.98	153,595
October 24, 2025	2.01	2.03	2.03	2.16	1.99	689,811
October 23, 2025	1.9	1.97	1.97	2.04	1.9	97,080
October 22, 2025	1.96	1.94	1.94	1.96	1.9	26,100
October 21, 2025	1.99	1.95	1.95	2	1.93	79,900
October 20, 2025	1.87	1.99	1.99	2	1.87	182,508
October 17, 2025	1.9	1.86	1.86	1.9	1.85	35,220
October 16, 2025	1.85	1.89	1.89	1.89	1.85	57,479
October 15, 2025	1.89	1.84	1.84	1.94	1.83	82,458
October 14, 2025	1.91	1.89	1.89	1.92	1.85	63,630
October 13, 2025	1.9	1.91	1.91	1.93	1.85	92,100
October 10, 2025	1.89	1.84	1.84	1.94	1.83	114,803
October 09, 2025	1.9	1.9	1.9	2.02	1.87	248,617
October 08, 2025	1.91	1.89	1.89	1.91	1.87	97,300
October 07, 2025	1.9	1.89	1.89	1.93	1.87	51,911
October 06, 2025	1.92	1.9	1.9	1.92	1.87	53,580
October 03, 2025	1.92	1.89	1.89	1.92	1.86	61,622
October 02, 2025	1.96	1.89	1.89	1.96	1.85	86,205
October 01, 2025	1.89	1.95	1.95	1.97	1.82	84,725
September 30, 2025	1.94	1.89	1.89	1.96	1.82	150,187
September 29, 2025	2.02	1.94	1.94	2.02	1.91	61,731
September 26, 2025	1.98	1.96	1.96	2.04	1.96	43,200
September 25, 2025	2.06	1.99	1.99	2.09	1.96	160,748
September 24, 2025	1.88	2.05	2.05	2.06	1.86	316,300
September 23, 2025	1.9	1.87	1.87	1.9	1.85	28,000
September 22, 2025	1.87	1.88	1.88	1.89	1.82	52,600
September 19, 2025	1.86	1.85	1.85	1.88	1.82	76,400
September 18, 2025	1.89	1.82	1.82	1.89	1.81	110,200
September 17, 2025	1.86	1.88	1.88	1.89	1.8	142,800
September 16, 2025	1.85	1.79	1.79	1.89	1.77	192,730
September 15, 2025	1.95	1.83	1.83	1.95	1.79	274,263
September 12, 2025	1.88	1.89	1.89	1.91	1.85	95,165
September 11, 2025	1.92	1.87	1.87	1.92	1.85	42,954
September 10, 2025	1.91	1.92	1.92	1.96	1.9	25,471

Performance Shipping Inc. (PSHG) NASDAQ