PS International Group Ltd. (PSIG)
NASDAQ: PSIG · Real-Time Price · USD
6.35
-0.19 (-2.90%)
Mar 6, 2026, 12:25 PM EST - Market open
PS International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.34 | 6.34 | 6.34 | 6.36 | - | -2.75% | 962 |
| Mar 5, 2026 | 6.58 | 6.58 | 6.41 | 6.54 | 6.54 | -0.61% | 3,284 |
| Mar 4, 2026 | 6.57 | 6.60 | 6.27 | 6.58 | 6.58 | 1.46% | 7,341 |
| Mar 3, 2026 | 6.69 | 6.69 | 6.30 | 6.49 | 6.49 | -3.06% | 31,065 |
| Mar 2, 2026 | 6.21 | 6.80 | 6.19 | 6.69 | 6.69 | 8.08% | 162,972 |
| Feb 27, 2026 | 6.21 | 6.30 | 6.19 | 6.19 | 6.19 | -0.64% | 32,532 |
| Feb 26, 2026 | 5.75 | 6.48 | 5.74 | 6.23 | 6.23 | 7.60% | 227,320 |
| Feb 25, 2026 | 5.60 | 5.90 | 5.30 | 5.79 | 5.79 | 3.95% | 404,069 |
| Feb 24, 2026 | 5.90 | 5.90 | 5.57 | 5.57 | 5.57 | -1.24% | 5,726 |
| Feb 23, 2026 | 5.45 | 5.84 | 5.45 | 5.64 | 5.64 | 3.30% | 7,164 |
| Feb 20, 2026 | 5.48 | 5.53 | 5.46 | 5.46 | 5.46 | -0.36% | 5,244 |
| Feb 19, 2026 | 5.35 | 5.48 | 5.35 | 5.48 | 5.48 | 2.43% | 10,380 |
| Feb 18, 2026 | 5.22 | 6.00 | 5.22 | 5.35 | 5.35 | -0.74% | 229,060 |
| Feb 17, 2026 | 5.60 | 5.67 | 5.23 | 5.39 | 5.39 | -3.58% | 33,253 |
| Feb 13, 2026 | 5.36 | 5.78 | 5.10 | 5.59 | 5.59 | 11.58% | 305,931 |
| Feb 12, 2026 | 5.38 | 5.80 | 4.95 | 5.01 | 5.01 | -7.39% | 34,658 |
| Feb 11, 2026 | 4.95 | 5.68 | 4.95 | 5.41 | 5.41 | -1.64% | 25,752 |
| Feb 10, 2026 | 5.51 | 5.60 | 5.50 | 5.50 | 5.50 | -1.43% | 2,446 |
| Feb 9, 2026 | 5.48 | 5.61 | 5.46 | 5.58 | 5.58 | 0.36% | 3,527 |
| Feb 6, 2026 | 5.81 | 6.06 | 5.56 | 5.56 | 5.56 | -4.30% | 12,210 |
| Feb 5, 2026 | 5.57 | 6.19 | 5.55 | 5.81 | 5.81 | 2.65% | 8,313 |
| Feb 4, 2026 | 6.43 | 6.45 | 5.52 | 5.66 | 5.66 | -11.01% | 16,393 |
| Feb 3, 2026 | 6.13 | 6.62 | 5.55 | 6.36 | 6.36 | -1.24% | 66,002 |
| Feb 2, 2026 | 4.81 | 6.92 | 4.41 | 6.44 | 6.44 | 33.89% | 384,974 |
| Jan 30, 2026 | 4.27 | 4.98 | 4.25 | 4.81 | 4.81 | 15.35% | 29,520 |
| Jan 29, 2026 | 4.10 | 4.35 | 4.10 | 4.17 | 4.17 | 1.71% | 6,604 |
| Jan 28, 2026 | 4.15 | 4.26 | 4.10 | 4.10 | 4.10 | -2.84% | 3,833 |
| Jan 27, 2026 | 4.25 | 4.27 | 4.10 | 4.22 | 4.22 | - | 10,869 |
| Jan 26, 2026 | 4.36 | 4.36 | 4.22 | 4.22 | 4.22 | - | 4,613 |
| Jan 23, 2026 | 4.37 | 4.38 | 4.22 | 4.22 | 4.22 | -3.43% | 6,745 |
| Jan 22, 2026 | 4.39 | 4.48 | 4.23 | 4.37 | 4.37 | 3.07% | 5,167 |
| Jan 21, 2026 | 4.15 | 4.48 | 4.15 | 4.24 | 4.24 | -2.97% | 10,813 |
| Jan 20, 2026 | 4.50 | 4.58 | 4.37 | 4.37 | 4.37 | - | 1,821 |
| Jan 16, 2026 | 4.59 | 4.60 | 4.37 | 4.37 | 4.37 | 0.92% | 50,656 |
| Jan 15, 2026 | 4.30 | 4.37 | 4.30 | 4.33 | 4.33 | 1.17% | 3,163 |
| Jan 14, 2026 | 4.30 | 4.37 | 4.27 | 4.28 | 4.28 | -0.93% | 130,769 |
| Jan 13, 2026 | 4.28 | 4.39 | 4.28 | 4.32 | 4.32 | 0.93% | 3,389 |
| Jan 12, 2026 | 4.33 | 4.35 | 4.28 | 4.28 | 4.28 | -1.15% | 5,966 |
| Jan 9, 2026 | 4.40 | 4.44 | 4.24 | 4.33 | 4.33 | 1.17% | 20,443 |
| Jan 8, 2026 | 4.34 | 4.54 | 4.27 | 4.28 | 4.28 | -2.73% | 4,017 |
| Jan 7, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | 0.69% | 1,320 |
| Jan 6, 2026 | 4.59 | 4.60 | 4.31 | 4.37 | 4.37 | -3.32% | 178,186 |
| Jan 5, 2026 | 4.60 | 4.61 | 4.29 | 4.52 | 4.52 | -2.59% | 25,619 |
| Jan 2, 2026 | 4.75 | 4.80 | 4.60 | 4.64 | 4.64 | -4.92% | 15,668 |
| Dec 31, 2025 | 4.62 | 4.90 | 4.62 | 4.88 | 4.88 | 3.83% | 12,885 |
| Dec 30, 2025 | 4.49 | 4.70 | 4.42 | 4.70 | 4.70 | 8.05% | 266,429 |
| Dec 29, 2025 | 4.25 | 4.35 | 4.21 | 4.35 | 4.35 | 2.11% | 44,059 |
| Dec 24, 2025 | 4.30 | 4.35 | 4.26 | 4.26 | 4.26 | - | 23,341 |
| Dec 23, 2025 | 4.21 | 4.35 | 4.11 | 4.26 | 4.26 | 1.19% | 64,310 |
| Dec 22, 2025 | 4.25 | 4.28 | 4.16 | 4.21 | 4.21 | - | 29,677 |
| Dec 19, 2025 | 4.30 | 4.31 | 4.10 | 4.21 | 4.21 | -3.88% | 373,306 |
| Dec 18, 2025 | 4.25 | 4.40 | 4.25 | 4.38 | 4.38 | 1.39% | 11,211 |
| Dec 17, 2025 | 4.25 | 4.36 | 4.25 | 4.32 | 4.32 | 1.65% | 12,852 |
| Dec 16, 2025 | 4.32 | 4.48 | 4.22 | 4.25 | 4.25 | 0.71% | 269,779 |
| Dec 15, 2025 | 4.31 | 4.42 | 4.20 | 4.22 | 4.22 | -2.76% | 17,029 |
| Dec 12, 2025 | 4.28 | 4.50 | 4.26 | 4.34 | 4.34 | 2.12% | 28,926 |
| Dec 11, 2025 | 4.22 | 4.35 | 4.20 | 4.25 | 4.25 | 0.95% | 21,509 |
| Dec 10, 2025 | 4.22 | 4.29 | 4.05 | 4.21 | 4.21 | -2.55% | 451,215 |
| Dec 9, 2025 | 4.40 | 4.50 | 4.20 | 4.32 | 4.32 | -6.09% | 320,870 |
| Dec 8, 2025 | 4.74 | 4.80 | 4.00 | 4.60 | 4.60 | 11.11% | 433,483 |
| Dec 5, 2025 | 4.17 | 4.17 | 4.11 | 4.14 | 4.14 | 0.49% | 4,043 |
| Dec 4, 2025 | 4.08 | 4.12 | 4.07 | 4.12 | 4.12 | 0.24% | 7,018 |
| Dec 3, 2025 | 4.08 | 4.15 | 4.08 | 4.11 | 4.11 | 0.74% | 1,750 |
| Dec 2, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.02% | 5,005 |
| Dec 1, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 0.27% | 1,675 |
| Nov 28, 2025 | 3.82 | 4.16 | 3.80 | 4.07 | 4.07 | -0.61% | 15,493 |
| Nov 26, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | 0.37% | 1,343 |
| Nov 25, 2025 | 4.09 | 4.26 | 4.08 | 4.08 | 4.08 | -1.92% | 362,332 |
| Nov 24, 2025 | 4.14 | 4.33 | 4.13 | 4.16 | 4.16 | -0.95% | 20,009 |
| Nov 21, 2025 | 3.99 | 4.25 | 3.80 | 4.20 | 4.20 | 12.00% | 365,331 |
| Nov 20, 2025 | 3.61 | 3.81 | 3.33 | 3.75 | 3.75 | -5.30% | 17,766 |
| Nov 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.28% | 175 |
| Nov 17, 2025 | 4.00 | 4.06 | 3.91 | 3.91 | 3.91 | -2.49% | 2,079 |
| Nov 13, 2025 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | 1.52% | 783 |
| Nov 12, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.54% | 718 |
| Nov 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.58% | 410 |
| Nov 10, 2025 | 3.56 | 3.99 | 3.56 | 3.99 | 3.99 | 1.06% | 1,620 |
| Nov 7, 2025 | 3.41 | 4.07 | 3.41 | 3.95 | 3.95 | 10.03% | 22,635 |
| Nov 6, 2025 | 4.00 | 4.15 | 3.59 | 3.59 | 3.59 | -4.75% | 3,089 |
| Nov 5, 2025 | 3.86 | 4.00 | 3.66 | 3.77 | 3.77 | 1.86% | 5,530 |
| Nov 4, 2025 | 3.75 | 3.94 | 3.67 | 3.70 | 3.70 | -7.04% | 3,700 |
| Oct 31, 2025 | 4.03 | 4.18 | 3.98 | 3.98 | 3.98 | -1.73% | 8,193 |
| Oct 30, 2025 | 3.94 | 4.05 | 3.83 | 4.05 | 4.05 | 5.47% | 52,741 |
| Oct 29, 2025 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | -4.00% | 2,471 |
| Oct 28, 2025 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -2.46% | 5,114 |
| Oct 27, 2025 | 3.86 | 4.18 | 3.86 | 4.10 | 4.10 | 2.52% | 9,760 |
| Oct 24, 2025 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | 2.83% | 2,209 |
| Oct 23, 2025 | 3.90 | 4.00 | 3.74 | 3.89 | 3.89 | 5.53% | 6,213 |
| Oct 22, 2025 | 4.03 | 4.03 | 3.69 | 3.69 | 3.69 | -7.85% | 2,192 |
| Oct 21, 2025 | 3.85 | 4.10 | 3.77 | 4.00 | 4.00 | -0.74% | 9,903 |
| Oct 20, 2025 | 3.60 | 4.07 | 3.60 | 4.03 | 4.03 | 0.25% | 15,051 |
| Oct 17, 2025 | 4.21 | 4.32 | 4.00 | 4.02 | 4.02 | -3.60% | 4,070 |
| Oct 16, 2025 | 4.17 | 4.64 | 4.09 | 4.17 | 4.17 | - | 32,427 |
| Oct 15, 2025 | 4.03 | 4.20 | 3.85 | 4.17 | 4.17 | 5.57% | 29,560 |
| Oct 14, 2025 | 4.09 | 4.38 | 3.40 | 3.95 | 3.95 | -16.84% | 133,420 |
| Oct 13, 2025 | 3.66 | 5.96 | 3.66 | 4.75 | 4.75 | 29.64% | 650,780 |
| Oct 10, 2025 | 3.48 | 4.00 | 3.12 | 3.66 | 3.66 | 4.06% | 27,122 |
| Oct 9, 2025 | 3.62 | 3.97 | 3.20 | 3.52 | 3.52 | -4.53% | 12,498 |
| Oct 8, 2025 | 3.68 | 3.87 | 3.66 | 3.69 | 3.69 | -5.89% | 458 |
| Oct 7, 2025 | 3.92 | 3.97 | 3.65 | 3.92 | 3.92 | - | 1,321 |