NASDAQ : PSHG
Performance Shipping Inc. — Price history
Industrials · Marine Shipping · Greece
Last price 1.63 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 20.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Performance Shipping Inc. (PSHG) closed at 1.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.64 | 1.64 | 1.48 | 1.53 | 141,531 | -6.13% |
| 2026-10-30 | 1.67 | 1.67 | 1.61 | 1.63 | 30,046 | -0.61% |
| 2026-10-29 | 1.68 | 1.68 | 1.64 | 1.64 | 20,008 | +0.00% |
| 2026-10-28 | 1.65 | 1.69 | 1.61 | 1.64 | 21,893 | -0.61% |
| 2026-10-27 | 1.62 | 1.665 | 1.62 | 1.65 | 15,751 | +1.85% |
| 2026-10-26 | 1.61 | 1.69 | 1.61 | 1.62 | 23,735 | -0.31% |
| 2026-10-23 | 1.62 | 1.65 | 1.61 | 1.625 | 32,617 | +0.31% |
| 2026-10-22 | 1.55 | 1.63 | 1.55 | 1.62 | 48,226 | +1.25% |
| 2026-10-21 | 1.59 | 1.62 | 1.59 | 1.6 | 77,875 | +1.91% |
| 2026-10-20 | 1.54 | 1.575 | 1.531 | 1.57 | 3,261 | +0.00% |
| 2026-10-19 | 1.54 | 1.615 | 1.53 | 1.57 | 70,271 | +2.61% |
| 2026-10-16 | 1.6 | 1.64 | 1.495 | 1.53 | 148,800 | -4.97% |
| 2026-10-15 | 1.58 | 1.64 | 1.58 | 1.61 | 50,241 | -1.23% |
| 2026-10-14 | 1.6 | 1.64 | 1.6 | 1.63 | 44,286 | +0.62% |
| 2026-10-13 | 1.67 | 1.67 | 1.62 | 1.62 | 55,705 | -2.99% |
| 2026-10-12 | 1.65 | 1.69 | 1.64 | 1.67 | 117,511 | +0.60% |
| 2026-10-09 | 1.69 | 1.69 | 1.64 | 1.66 | 26,170 | -0.60% |
| 2026-10-08 | 1.67 | 1.69 | 1.66 | 1.67 | 36,669 | +0.60% |
| 2026-10-07 | 1.66 | 1.71 | 1.655 | 1.66 | 47,577 | -2.35% |
| 2026-10-06 | 1.72 | 1.72 | 1.69 | 1.7 | 40,333 | +0.00% |
| 2026-10-05 | 1.72 | 1.72 | 1.68 | 1.7 | 37,919 | +0.59% |
| 2026-10-02 | 1.8 | 1.8 | 1.62 | 1.69 | 170,305 | -3.43% |
| 2026-10-01 | 1.76 | 1.765 | 1.69 | 1.75 | 27,482 | +0.00% |
| 2026-09-30 | 1.75 | 1.802 | 1.75 | 1.75 | 34,793 | -0.28% |
| 2026-09-29 | 1.7 | 1.78 | 1.7 | 1.755 | 13,847 | +0.00% |
| 2026-09-28 | 1.76 | 1.8 | 1.7 | 1.755 | 85,992 | -0.85% |
| 2026-09-25 | 1.76 | 1.79 | 1.75 | 1.77 | 8,230 | +0.57% |
| 2026-09-24 | 1.79 | 1.794 | 1.75 | 1.76 | 15,869 | -2.22% |
| 2026-09-23 | 1.8 | 1.88 | 1.78 | 1.8 | 24,633 | -1.10% |
| 2026-09-22 | 1.82 | 1.85 | 1.8 | 1.82 | 46,063 | -1.62% |
| 2026-09-21 | 1.89 | 1.965 | 1.83 | 1.85 | 145,145 | -1.07% |
| 2026-09-18 | 1.91 | 1.92 | 1.79 | 1.87 | 55,577 | -2.09% |
| 2026-09-17 | 1.75 | 1.94 | 1.74 | 1.91 | 256,399 | +11.70% |
| 2026-09-16 | 1.74 | 1.75 | 1.665 | 1.71 | 124,047 | -0.58% |
| 2026-09-15 | 1.7 | 1.756 | 1.66 | 1.72 | 49,563 | +2.99% |
| 2026-09-14 | 1.7 | 1.72 | 1.64 | 1.67 | 159,066 | -0.60% |
| 2026-09-11 | 1.68 | 1.7 | 1.67 | 1.68 | 37,340 | -1.18% |
| 2026-09-10 | 1.69 | 1.71 | 1.65 | 1.7 | 27,002 | +0.00% |
| 2026-09-09 | 1.75 | 1.75 | 1.65 | 1.7 | 25,816 | -1.73% |
| 2026-09-08 | 1.72 | 1.74 | 1.651 | 1.73 | 82,741 | +2.37% |
| 2026-09-04 | 1.71 | 1.73 | 1.69 | 1.69 | 32,495 | -0.59% |
| 2026-09-03 | 1.76 | 1.767 | 1.68 | 1.7 | 29,229 | -2.30% |
| 2026-09-02 | 1.76 | 1.76 | 1.69 | 1.74 | 18,839 | +1.16% |
| 2026-09-01 | 1.69 | 1.73 | 1.69 | 1.72 | 46,729 | +1.18% |
| 2026-08-31 | 1.69 | 1.75 | 1.68 | 1.7 | 76,463 | +1.19% |
| 2026-08-28 | 1.67 | 1.703 | 1.665 | 1.68 | 74,827 | -1.47% |
| 2026-08-27 | 1.72 | 1.735 | 1.68 | 1.705 | 22,614 | -0.29% |
| 2026-08-26 | 1.67 | 1.75 | 1.67 | 1.71 | 23,200 | +1.18% |
| 2026-08-25 | 1.75 | 1.75 | 1.69 | 1.69 | 78,616 | -2.87% |
| 2026-08-24 | 1.79 | 1.81 | 1.72 | 1.74 | 49,239 | -2.25% |
| 2026-08-21 | 1.72 | 1.83 | 1.71 | 1.78 | 52,788 | +5.33% |
| 2026-08-20 | 1.72 | 1.72 | 1.68 | 1.69 | 37,872 | -0.59% |
| 2026-08-19 | 1.74 | 1.755 | 1.7 | 1.7 | 29,230 | -2.86% |
| 2026-08-18 | 1.75 | 1.785 | 1.74 | 1.75 | 15,826 | +0.00% |
| 2026-08-17 | 1.79 | 1.82 | 1.74 | 1.75 | 46,323 | -0.57% |
| 2026-08-14 | 1.75 | 1.86 | 1.73 | 1.76 | 30,664 | +1.73% |
| 2026-08-13 | 1.76 | 1.81 | 1.73 | 1.73 | 22,889 | -1.14% |
| 2026-08-12 | 1.76 | 1.77 | 1.73 | 1.75 | 40,881 | -0.57% |
| 2026-08-11 | 1.76 | 1.87 | 1.75 | 1.76 | 33,004 | +0.00% |
| 2026-08-10 | 1.75 | 1.82 | 1.75 | 1.76 | 53,168 | +0.57% |
| 2026-08-07 | 1.74 | 1.755 | 1.73 | 1.75 | 19,818 | +1.16% |
| 2026-08-06 | 1.74 | 1.78 | 1.72 | 1.73 | 30,548 | -0.57% |
| 2026-08-05 | 1.77 | 1.77 | 1.72 | 1.74 | 10,419 | -2.25% |
| 2026-08-04 | 1.81 | 1.82 | 1.73 | 1.78 | 34,265 | -1.11% |
| 2026-08-03 | 1.74 | 1.83 | 1.72 | 1.8 | 49,323 | +3.45% |
| 2026-07-31 | 1.72 | 1.84 | 1.72 | 1.74 | 90,498 | -4.92% |
| 2026-07-30 | 1.88 | 1.89 | 1.82 | 1.83 | 18,533 | -3.17% |
| 2026-07-29 | 1.83 | 1.91 | 1.81 | 1.89 | 66,919 | +4.42% |
| 2026-07-28 | 1.8 | 1.815 | 1.79 | 1.81 | 30,243 | +1.12% |
| 2026-07-27 | 1.77 | 1.83 | 1.77 | 1.79 | 29,715 | +0.56% |
| 2026-07-24 | 1.78 | 1.79 | 1.71 | 1.78 | 20,891 | -0.56% |
| 2026-07-23 | 1.72 | 1.8 | 1.71 | 1.79 | 65,444 | +1.13% |
| 2026-07-22 | 1.79 | 1.79 | 1.735 | 1.77 | 10,269 | +0.57% |
| 2026-07-21 | 1.672 | 1.8 | 1.67 | 1.76 | 50,879 | +5.39% |
| 2026-07-20 | 1.68 | 1.69 | 1.67 | 1.67 | 25,729 | -1.18% |
| 2026-07-17 | 1.7 | 1.7 | 1.68 | 1.69 | 22,409 | -1.74% |
| 2026-07-16 | 1.73 | 1.73 | 1.69 | 1.72 | 36,369 | +0.58% |
| 2026-07-15 | 1.68 | 1.733 | 1.68 | 1.71 | 38,880 | +2.40% |
| 2026-07-14 | 1.67 | 1.71 | 1.67 | 1.67 | 24,794 | +0.60% |
| 2026-07-13 | 1.63 | 1.68 | 1.63 | 1.66 | 55,769 | -0.30% |
| 2026-07-10 | 1.66 | 1.68 | 1.635 | 1.665 | 21,971 | +0.30% |
| 2026-07-09 | 1.66 | 1.67 | 1.648 | 1.66 | 32,148 | -1.19% |
| 2026-07-08 | 1.66 | 1.69 | 1.65 | 1.68 | 95,701 | +1.82% |
| 2026-07-07 | 1.72 | 1.72 | 1.64 | 1.65 | 31,708 | -1.20% |
| 2026-07-06 | 1.62 | 1.685 | 1.62 | 1.67 | 46,508 | +1.83% |
| 2026-07-02 | 1.71 | 1.71 | 1.605 | 1.64 | 74,676 | -2.96% |
| 2026-07-01 | 1.64 | 1.71 | 1.63 | 1.69 | 23,037 | +0.60% |
| 2026-06-30 | 1.68 | 1.703 | 1.67 | 1.68 | 18,994 | +0.00% |
| 2026-06-29 | 1.68 | 1.72 | 1.62 | 1.68 | 95,764 | -0.59% |
| 2026-06-26 | 1.67 | 1.69 | 1.66 | 1.69 | 15,570 | +0.00% |
| 2026-06-25 | 1.7 | 1.715 | 1.68 | 1.69 | 22,897 | -0.59% |
| 2026-06-24 | 1.67 | 1.72 | 1.67 | 1.7 | 37,936 | +0.00% |
| 2026-06-23 | 1.7 | 1.741 | 1.68 | 1.7 | 39,446 | -0.58% |
| 2026-06-22 | 1.68 | 1.74 | 1.68 | 1.71 | 46,715 | +1.79% |
| 2026-06-18 | 1.68 | 1.73 | 1.675 | 1.68 | 25,216 | -0.30% |
| 2026-06-17 | 1.82 | 1.82 | 1.68 | 1.685 | 130,263 | -5.87% |
| 2026-06-16 | 1.85 | 1.85 | 1.78 | 1.79 | 16,209 | -3.24% |
| 2026-06-15 | 1.79 | 1.86 | 1.78 | 1.85 | 98,025 | +3.93% |
| 2026-06-12 | 1.73 | 1.78 | 1.73 | 1.78 | 44,612 | +2.89% |
| 2026-06-11 | 1.78 | 1.815 | 1.71 | 1.73 | 58,181 | -4.42% |
| 2026-06-10 | 1.81 | 1.89 | 1.8 | 1.81 | 27,597 | -1.63% |
| 2026-06-09 | 1.79 | 1.854 | 1.78 | 1.84 | 38,199 | +1.10% |
| 2026-06-08 | 1.77 | 1.85 | 1.75 | 1.82 | 104,680 | +1.11% |
| 2026-06-05 | 1.73 | 1.8 | 1.73 | 1.8 | 99,070 | +4.65% |
| 2026-06-04 | 1.7 | 1.74 | 1.69 | 1.72 | 74,063 | +1.18% |
| 2026-06-03 | 1.72 | 1.74 | 1.69 | 1.7 | 88,516 | -0.58% |
| 2026-06-02 | 1.73 | 1.73 | 1.66 | 1.71 | 58,768 | +0.88% |
| 2026-06-01 | 1.74 | 1.74 | 1.68 | 1.695 | 32,083 | -2.02% |
| 2026-05-29 | 1.64 | 1.73 | 1.635 | 1.73 | 98,990 | +5.49% |
| 2026-05-28 | 1.68 | 1.69 | 1.62 | 1.64 | 139,015 | -2.38% |
| 2026-05-27 | 1.67 | 1.7 | 1.67 | 1.68 | 46,964 | -1.18% |
| 2026-05-26 | 1.67 | 1.72 | 1.665 | 1.7 | 41,148 | +3.03% |
| 2026-05-22 | 1.73 | 1.73 | 1.65 | 1.65 | 86,518 | -4.07% |
| 2026-05-21 | 1.69 | 1.73 | 1.68 | 1.72 | 36,019 | +0.00% |
| 2026-05-20 | 1.72 | 1.735 | 1.7 | 1.72 | 38,821 | +0.00% |
| 2026-05-19 | 1.74 | 1.754 | 1.7 | 1.72 | 31,271 | -0.58% |
| 2026-05-18 | 1.7 | 1.745 | 1.7 | 1.73 | 21,936 | +1.17% |
| 2026-05-15 | 1.76 | 1.76 | 1.71 | 1.71 | 32,029 | -2.84% |
| 2026-05-14 | 1.79 | 1.8 | 1.738 | 1.76 | 28,650 | +0.00% |
| 2026-05-13 | 1.76 | 1.77 | 1.74 | 1.76 | 21,554 | -1.12% |