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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.26	2.23	2.23	2.26	2.19	126,419
February 19, 2026	2.09	2.17	2.17	2.19	2.07	133,458
February 18, 2026	2.12	2.07	2.07	2.12	2.01	67,854
February 17, 2026	2.06	2.13	2.13	2.15	2.06	42,750
February 13, 2026	2.06	2.08	2.08	2.1	2.04	15,149
February 12, 2026	2.18	2.08	2.08	2.19	2.05	47,952
February 11, 2026	2	2.11	2.11	2.11	2	65,616
February 10, 2026	2.03	1.99	1.99	2.05	1.98	83,740
February 09, 2026	2.01	2	2	2.07	1.99	69,437
February 06, 2026	1.97	2.05	2.05	2.08	1.92	64,832
February 05, 2026	2.12	1.93	1.93	2.12	1.92	220,900
February 04, 2026	2.01	2.07	2.07	2.08	2.01	99,830
February 03, 2026	2.05	2.02	2.02	2.1	2.01	44,246
February 02, 2026	2.07	2.05	2.05	2.1	2.03	62,340
January 30, 2026	2.19	2.11	2.11	2.25	2.1	30,845
January 29, 2026	2.13	2.17	2.17	2.19	2.1	61,237
January 28, 2026	2.12	2.12	2.12	2.17	2.1	20,597
January 27, 2026	2.08	2.1	2.1	2.15	2.06	33,403
January 26, 2026	2.03	2.04	2.04	2.08	2.03	20,510
January 23, 2026	2.1	2.03	2.03	2.1	2.02	63,742
January 22, 2026	2.1	2.05	2.05	2.15	2.04	48,100
January 21, 2026	2.05	2.06	2.06	2.16	2.04	60,000
January 20, 2026	2.09	2.05	2.05	2.11	2	129,644
January 16, 2026	2.1	2.05	2.05	2.11	2.05	17,900
January 15, 2026	2.15	2.11	2.11	2.16	2.04	47,514
January 14, 2026	2.08	2.15	2.15	2.17	2.05	74,112
January 13, 2026	2.01	2.11	2.11	2.13	2.01	96,999
January 12, 2026	2.05	2.01	2.01	2.08	2.01	91,846
January 09, 2026	2.12	2.04	2.04	2.16	2.02	83,006
January 08, 2026	2.15	2.12	2.12	2.15	2.1	36,247
January 07, 2026	2.15	2.11	2.11	2.19	2.11	64,246
January 06, 2026	2.21	2.16	2.16	2.25	2.12	67,700
January 05, 2026	2.18	2.21	2.21	2.25	2.14	33,301
January 02, 2026	2.16	2.19	2.19	2.23	2.14	103,000
December 31, 2025	2.13	2.13	2.13	2.19	2.11	27,036
December 30, 2025	2.15	2.16	2.16	2.18	2.1	43,329
December 29, 2025	2.28	2.12	2.12	2.32	2.01	399,758
December 26, 2025	2.29	2.31	2.31	2.34	2.29	23,251
December 24, 2025	2.35	2.32	2.32	2.35	2.24	112,038
December 23, 2025	2.28	2.3	2.3	2.34	2.23	66,459
December 22, 2025	2.25	2.28	2.28	2.28	2.2	117,346
December 19, 2025	2.23	2.22	2.22	2.26	2.2	32,229
December 18, 2025	2.27	2.25	2.25	2.27	2.2	67,119
December 17, 2025	2.26	2.26	2.26	2.3	2.18	99,864
December 16, 2025	2.26	2.28	2.28	2.31	2.24	69,900
December 15, 2025	2.3	2.28	2.28	2.34	2.24	67,200
December 12, 2025	2.37	2.29	2.29	2.4	2.22	163,107
December 11, 2025	2.36	2.35	2.35	2.43	2.33	90,419
December 10, 2025	2.41	2.35	2.35	2.41	2.32	95,300
December 09, 2025	2.33	2.33	2.33	2.36	2.25	117,821
December 08, 2025	2.47	2.29	2.29	2.47	2.25	231,399
December 05, 2025	2.54	2.47	2.47	2.58	2.32	306,665
December 04, 2025	2.46	2.55	2.55	2.55	2.42	135,700
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

Performance Shipping Inc. (PSHG) NASDAQ