5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
-7.79%
3 MONTH PERFORMANCE
-23.24%
6 MONTH PERFORMANCE
-24.06%
YEAR-TO-DATE PERFORMANCE
-23.66%
1 YEAR PERFORMANCE
-34.26%
Performance Shipping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $1.40 | $1.42 (1.43%) | $1.44 | $1.39 | 8,204 | $55.12 M |
| 04/14/2025 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.33 | 46,041 | $53.95 M |
| 04/11/2025 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.39 | 25,300 | $54.73 M |
| 04/10/2025 | $1.41 | $1.43 (1.42%) | $1.55 | $1.41 | 62,428 | $55.51 M |
| 04/09/2025 | $1.36 | $1.41 (3.68%) | $1.43 | $1.31 | 79,900 | $54.73 M |
| 04/08/2025 | $1.35 | $1.36 (0.74%) | $1.39 | $1.31 | 51,863 | $52.79 M |
| 04/07/2025 | $1.44 | $1.36 (-5.56%) | $1.47 | $1.33 | 71,596 | $52.79 M |
| 04/04/2025 | $1.55 | $1.48 (-4.52%) | $1.55 | $1.45 | 98,904 | $57.45 M |
| 04/03/2025 | $1.58 | $1.56 (-1.27%) | $1.58 | $1.50 | 51,728 | $60.55 M |
| 04/02/2025 | $1.56 | $1.58 (1.28%) | $1.59 | $1.55 | 76,549 | $61.33 M |
| 04/01/2025 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.57 | 21,225 | $60.94 M |
| 03/31/2025 | $1.64 | $1.60 (-2.44%) | $1.65 | $1.57 | 27,300 | $62.11 M |
| 03/28/2025 | $1.66 | $1.63 (-1.81%) | $1.68 | $1.63 | 14,747 | $63.27 M |
| 03/27/2025 | $1.61 | $1.66 (3.11%) | $1.66 | $1.60 | 58,002 | $64.43 M |
| 03/26/2025 | $1.58 | $1.60 (1.27%) | $1.64 | $1.58 | 47,684 | $62.11 M |
| 03/25/2025 | $1.58 | $1.60 (1.27%) | $1.61 | $1.58 | 61,061 | $62.11 M |
| 03/24/2025 | $1.55 | $1.60 (3.23%) | $1.69 | $1.55 | 69,445 | $62.11 M |
| 03/21/2025 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.53 | 20,649 | $60.16 M |
| 03/20/2025 | $1.55 | $1.56 (0.65%) | $1.58 | $1.55 | 9,206 | $60.55 M |
| 03/19/2025 | $1.53 | $1.58 (3.27%) | $1.60 | $1.53 | 16,135 | $61.33 M |
| 03/18/2025 | $1.53 | $1.54 (0.65%) | $1.55 | $1.53 | 15,733 | $59.78 M |
| 03/17/2025 | $1.51 | $1.55 (2.65%) | $1.55 | $1.51 | 18,000 | $60.16 M |
| 03/14/2025 | $1.50 | $1.54 (2.67%) | $1.54 | $1.50 | 15,628 | $19.15 M |
| 03/13/2025 | $1.54 | $1.53 (-0.65%) | $1.55 | $1.52 | 23,149 | $19.02 M |
| 03/12/2025 | $1.51 | $1.55 (2.65%) | $1.55 | $1.48 | 56,918 | $19.27 M |
| 03/11/2025 | $1.50 | $1.51 (0.67%) | $1.53 | $1.49 | 22,173 | $18.77 M |
| 03/10/2025 | $1.53 | $1.48 (-3.27%) | $1.54 | $1.48 | 39,511 | $18.40 M |
| 03/07/2025 | $1.50 | $1.54 (2.67%) | $1.54 | $1.50 | 31,300 | $19.15 M |
| 03/06/2025 | $1.49 | $1.51 (1.34%) | $1.51 | $1.49 | 36,200 | $18.77 M |
| 03/05/2025 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.48 | 15,861 | $18.65 M |
| 03/04/2025 | $1.56 | $1.48 (-5.13%) | $1.56 | $1.48 | 76,123 | $18.40 M |
| 03/03/2025 | $1.64 | $1.57 (-4.27%) | $1.64 | $1.56 | 34,400 | $19.52 M |
| 02/28/2025 | $1.60 | $1.59 (-0.63%) | $1.61 | $1.58 | 20,100 | $19.77 M |
| 02/27/2025 | $1.63 | $1.61 (-1.23%) | $1.64 | $1.60 | 34,935 | $20.02 M |
| 02/26/2025 | $1.67 | $1.64 (-1.8%) | $1.68 | $1.63 | 13,135 | $20.39 M |
| 02/25/2025 | $1.63 | $1.66 (1.84%) | $1.67 | $1.58 | 67,500 | $20.64 M |
| 02/24/2025 | $1.63 | $1.66 (1.84%) | $1.68 | $1.62 | 39,400 | $20.64 M |
| 02/21/2025 | $1.65 | $1.64 (-0.61%) | $1.66 | $1.62 | 77,204 | $20.39 M |
| 02/20/2025 | $1.64 | $1.68 (2.44%) | $1.68 | $1.62 | 56,815 | $20.89 M |
| 02/19/2025 | $1.64 | $1.63 (-0.61%) | $1.66 | $1.63 | 15,600 | $20.26 M |
| 02/18/2025 | $1.63 | $1.65 (1.23%) | $1.66 | $1.62 | 38,313 | $20.51 M |
| 02/14/2025 | $1.57 | $1.62 (3.18%) | $1.70 | $1.56 | 134,100 | $20.14 M |
| 02/13/2025 | $1.57 | $1.55 (-1.27%) | $1.58 | $1.53 | 77,953 | $19.27 M |
| 02/12/2025 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.55 | 79,026 | $19.52 M |
| 02/11/2025 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.56 | 82,809 | $19.64 M |
| 02/10/2025 | $1.62 | $1.61 (-0.62%) | $1.63 | $1.58 | 84,300 | $20.02 M |
| 02/07/2025 | $1.64 | $1.63 (-0.61%) | $1.66 | $1.60 | 63,500 | $20.26 M |
| 02/06/2025 | $1.61 | $1.64 (1.86%) | $1.68 | $1.55 | 269,321 | $20.39 M |
| 02/05/2025 | $1.57 | $1.54 (-1.91%) | $1.57 | $1.51 | 54,608 | $19.15 M |
| 02/04/2025 | $1.65 | $1.57 (-4.85%) | $1.67 | $1.53 | 120,334 | $19.52 M |
| 02/03/2025 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.63 | 47,845 | $20.51 M |
| 01/31/2025 | $1.76 | $1.69 (-3.98%) | $1.76 | $1.67 | 80,800 | $21.01 M |
| 01/30/2025 | $1.75 | $1.76 (0.57%) | $1.77 | $1.70 | 67,114 | $21.88 M |
| 01/29/2025 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.71 | 81,375 | $21.51 M |
| 01/28/2025 | $1.72 | $1.74 (1.16%) | $1.75 | $1.71 | 20,440 | $21.63 M |
| 01/27/2025 | $1.74 | $1.75 (0.57%) | $1.78 | $1.71 | 90,000 | $21.76 M |
| 01/24/2025 | $1.79 | $1.73 (-3.35%) | $1.80 | $1.72 | 56,300 | $21.51 M |
| 01/23/2025 | $1.76 | $1.77 (0.57%) | $1.79 | $1.75 | 44,700 | $22.00 M |
| 01/22/2025 | $1.82 | $1.76 (-3.3%) | $1.82 | $1.75 | 39,600 | $21.88 M |
| 01/21/2025 | $1.73 | $1.80 (4.05%) | $1.82 | $1.73 | 48,215 | $22.38 M |
| 01/17/2025 | $1.81 | $1.72 (-4.97%) | $1.84 | $1.70 | 114,808 | $21.38 M |
| 01/16/2025 | $1.85 | $1.79 (-3.24%) | $1.87 | $1.78 | 38,710 | $22.25 M |
| 01/15/2025 | $1.90 | $1.85 (-2.63%) | $1.92 | $1.80 | 39,048 | $23.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
