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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Performance Shipping Inc. (PSHG) NASDAQ