PS International Group Ltd. (PSIG)
NASDAQ: PSIG · Real-Time Price · USD
1.450
-10.350 (-87.71%)
At close: Jun 26, 2026, 4:00 PM EDT
1.310
-0.140 (-9.66%)
After-hours: Jun 26, 2026, 7:59 PM EDT
PS International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.75 | 11.82 | 1.06 | 1.45 | 1.45 | -87.71% | 17,983,891 |
| Jun 25, 2026 | 11.78 | 11.87 | 11.74 | 11.80 | 11.80 | -0.42% | 2,490,722 |
| Jun 24, 2026 | 11.72 | 11.95 | 11.62 | 11.85 | 11.85 | 0.42% | 2,090,562 |
| Jun 23, 2026 | 11.60 | 11.97 | 11.52 | 11.80 | 11.80 | 0.77% | 1,374,598 |
| Jun 22, 2026 | 11.70 | 11.83 | 11.39 | 11.71 | 11.71 | 0.17% | 3,180,429 |
| Jun 18, 2026 | 11.25 | 12.00 | 10.99 | 11.69 | 11.69 | 3.91% | 2,598,301 |
| Jun 17, 2026 | 11.13 | 11.54 | 10.94 | 11.25 | 11.25 | 0.45% | 3,278,550 |
| Jun 16, 2026 | 10.75 | 11.58 | 10.69 | 11.20 | 11.20 | 3.70% | 2,694,338 |
| Jun 15, 2026 | 10.30 | 11.23 | 10.29 | 10.80 | 10.80 | 4.85% | 2,403,902 |
| Jun 12, 2026 | 10.05 | 10.44 | 9.55 | 10.30 | 10.30 | 3.00% | 2,466,774 |
| Jun 11, 2026 | 9.89 | 10.13 | 9.78 | 10.00 | 10.00 | 0.50% | 1,305,411 |
| Jun 10, 2026 | 9.72 | 9.98 | 9.61 | 9.95 | 9.95 | 2.37% | 2,140,068 |
| Jun 9, 2026 | 9.71 | 9.93 | 9.59 | 9.72 | 9.72 | 0.10% | 1,162,730 |
| Jun 8, 2026 | 9.20 | 10.20 | 9.18 | 9.71 | 9.71 | 5.20% | 1,621,604 |
| Jun 5, 2026 | 8.70 | 9.43 | 8.61 | 9.23 | 9.23 | 6.46% | 1,209,107 |
| Jun 4, 2026 | 8.66 | 8.86 | 8.60 | 8.67 | 8.67 | 0.12% | 670,995 |
| Jun 3, 2026 | 8.80 | 8.89 | 8.65 | 8.66 | 8.66 | -2.15% | 435,004 |
| Jun 2, 2026 | 8.52 | 8.85 | 8.50 | 8.85 | 8.85 | - | 149,578 |
| Jun 1, 2026 | 8.30 | 9.25 | 8.18 | 8.85 | 8.85 | 6.63% | 3,051,823 |
| May 29, 2026 | 7.93 | 8.42 | 7.91 | 8.30 | 8.30 | 4.01% | 293,767 |
| May 28, 2026 | 7.81 | 7.99 | 7.80 | 7.98 | 7.98 | 2.44% | 374,451 |
| May 27, 2026 | 7.89 | 7.90 | 7.79 | 7.79 | 7.79 | -0.26% | 2,539,158 |
| May 26, 2026 | 7.70 | 7.99 | 7.70 | 7.81 | 7.81 | 1.83% | 2,265,001 |
| May 22, 2026 | 7.63 | 7.99 | 7.63 | 7.67 | 7.67 | -0.52% | 174,939 |
| May 21, 2026 | 7.56 | 7.90 | 7.56 | 7.71 | 7.71 | - | 235,773 |
| May 20, 2026 | 7.60 | 8.30 | 7.50 | 7.71 | 7.71 | 1.31% | 2,095,465 |
| May 19, 2026 | 7.52 | 7.79 | 7.50 | 7.61 | 7.61 | 2.84% | 2,122,740 |
| May 18, 2026 | 7.29 | 7.60 | 7.18 | 7.40 | 7.40 | 2.07% | 2,362,446 |
| May 15, 2026 | 7.26 | 7.45 | 7.18 | 7.25 | 7.25 | 1.40% | 2,113,160 |
| May 14, 2026 | 7.17 | 7.34 | 7.10 | 7.15 | 7.15 | -0.56% | 2,300,600 |
| May 13, 2026 | 7.08 | 7.40 | 6.98 | 7.19 | 7.19 | 1.27% | 40,767 |
| May 12, 2026 | 6.75 | 7.13 | 6.74 | 7.10 | 7.10 | 3.80% | 771,883 |
| May 11, 2026 | 6.69 | 7.00 | 6.65 | 6.84 | 6.84 | 2.09% | 53,509 |
| May 8, 2026 | 7.05 | 7.23 | 6.66 | 6.70 | 6.70 | -6.42% | 232,928 |
| May 7, 2026 | 6.42 | 7.18 | 6.40 | 7.16 | 7.16 | 11.53% | 1,625,597 |
| May 6, 2026 | 6.26 | 6.44 | 6.21 | 6.42 | 6.42 | 3.22% | 476,165 |
| May 5, 2026 | 6.26 | 6.48 | 6.20 | 6.22 | 6.22 | -1.27% | 529,194 |
| May 4, 2026 | 6.23 | 6.42 | 6.20 | 6.30 | 6.30 | 0.48% | 62,942 |
| May 1, 2026 | 6.25 | 6.34 | 6.15 | 6.27 | 6.27 | 0.80% | 464,419 |
| Apr 30, 2026 | 6.24 | 6.34 | 6.16 | 6.22 | 6.22 | -1.43% | 95,360 |
| Apr 29, 2026 | 6.25 | 6.35 | 6.16 | 6.31 | 6.31 | -0.63% | 58,077 |
| Apr 28, 2026 | 6.40 | 6.41 | 6.30 | 6.35 | 6.35 | -1.55% | 11,528 |
| Apr 27, 2026 | 6.35 | 6.50 | 6.23 | 6.45 | 6.45 | 2.06% | 509,089 |
| Apr 24, 2026 | 6.21 | 6.49 | 6.21 | 6.32 | 6.32 | 0.32% | 828,102 |
| Apr 23, 2026 | 6.24 | 6.30 | 6.18 | 6.30 | 6.30 | 1.94% | 71,600 |
| Apr 22, 2026 | 6.21 | 6.28 | 6.16 | 6.18 | 6.18 | -1.28% | 38,363 |
| Apr 21, 2026 | 6.25 | 6.35 | 6.10 | 6.26 | 6.26 | 2.62% | 696,188 |
| Apr 20, 2026 | 6.12 | 6.46 | 6.10 | 6.10 | 6.10 | -0.81% | 1,519,744 |
| Apr 17, 2026 | 6.51 | 6.70 | 6.09 | 6.15 | 6.15 | -5.53% | 29,059 |
| Apr 16, 2026 | 6.96 | 7.30 | 6.24 | 6.51 | 6.51 | -6.33% | 1,306,053 |
| Apr 15, 2026 | 6.68 | 7.09 | 6.65 | 6.95 | 6.95 | 2.51% | 264,082 |
| Apr 14, 2026 | 6.65 | 6.82 | 6.55 | 6.78 | 6.78 | 1.80% | 126,841 |
| Apr 13, 2026 | 6.60 | 6.79 | 6.52 | 6.66 | 6.66 | -0.60% | 73,695 |
| Apr 10, 2026 | 6.64 | 6.78 | 6.51 | 6.70 | 6.70 | -0.45% | 93,593 |
| Apr 9, 2026 | 6.71 | 6.85 | 6.65 | 6.73 | 6.73 | -0.88% | 105,226 |
| Apr 8, 2026 | 6.75 | 6.97 | 6.37 | 6.79 | 6.79 | 0.74% | 257,632 |
| Apr 7, 2026 | 6.65 | 6.82 | 6.63 | 6.74 | 6.74 | 3.37% | 2,447,399 |
| Apr 6, 2026 | 6.28 | 6.59 | 6.28 | 6.52 | 6.52 | 3.66% | 78,711 |
| Apr 2, 2026 | 6.25 | 6.37 | 6.24 | 6.29 | 6.29 | 1.29% | 72,768 |
| Apr 1, 2026 | 6.13 | 6.44 | 6.13 | 6.21 | 6.21 | 1.47% | 142,541 |
| Mar 31, 2026 | 6.19 | 6.42 | 6.01 | 6.12 | 6.12 | 0.16% | 894,615 |
| Mar 30, 2026 | 5.95 | 6.46 | 5.64 | 6.11 | 6.11 | 1.50% | 1,213,281 |
| Mar 27, 2026 | 5.71 | 6.29 | 5.71 | 6.02 | 6.02 | 5.61% | 11,053 |
| Mar 26, 2026 | 5.45 | 5.91 | 5.40 | 5.70 | 5.70 | 7.34% | 164,906 |
| Mar 25, 2026 | 5.31 | 5.78 | 5.00 | 5.31 | 5.31 | -0.75% | 72,745 |
| Mar 24, 2026 | 5.48 | 5.73 | 5.30 | 5.35 | 5.35 | 0.38% | 6,567 |
| Mar 23, 2026 | 5.30 | 5.35 | 5.29 | 5.33 | 5.33 | 0.57% | 3,840 |
| Mar 20, 2026 | 5.33 | 5.35 | 5.29 | 5.30 | 5.30 | -0.84% | 3,312 |
| Mar 19, 2026 | 5.39 | 5.45 | 5.30 | 5.35 | 5.35 | 0.28% | 5,255 |
| Mar 18, 2026 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | -1.95% | 837 |
| Mar 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.11% | 696 |
| Mar 16, 2026 | 5.47 | 5.50 | 5.36 | 5.43 | 5.43 | -1.27% | 1,509 |
| Mar 13, 2026 | 5.73 | 5.73 | 5.39 | 5.50 | 5.50 | -4.51% | 6,081 |
| Mar 12, 2026 | 5.72 | 5.76 | 5.70 | 5.76 | 5.76 | 0.70% | 3,008 |
| Mar 11, 2026 | 5.72 | 5.76 | 5.71 | 5.72 | 5.72 | -2.05% | 5,701 |
| Mar 10, 2026 | 6.20 | 6.39 | 5.80 | 5.84 | 5.84 | -5.81% | 34,357 |
| Mar 9, 2026 | 6.26 | 6.37 | 6.17 | 6.20 | 6.20 | -2.52% | 3,145 |
| Mar 6, 2026 | 6.34 | 6.49 | 6.34 | 6.36 | 6.36 | -2.75% | 8,543 |
| 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% | 163,916 |
| 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% | 228,551 |
| Feb 25, 2026 | 5.60 | 5.90 | 5.30 | 5.79 | 5.79 | 3.95% | 404,885 |
| 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% | 229,161 |
| 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% | 305,947 |
| 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% | 25,761 |
| 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% | 3,539 |
| 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% | 16,615 |
| Feb 3, 2026 | 6.13 | 6.62 | 5.55 | 6.36 | 6.36 | -1.24% | 66,650 |