-
5 DAY PERFORMANCE
-4.08% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-4.57% -
6 MONTH PERFORMANCE
-12.56% -
YEAR-TO-DATE PERFORMANCE
-17.18% -
1 YEAR PERFORMANCE
-9.18%
Performance Shipping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.89 | $1.87 (-1.06%) | $1.94 | $1.86 | 62,250 | $23.25 M |
| 11/15/2024 | $1.95 | $1.94 (-0.51%) | $1.95 | $1.82 | 62,100 | $24.12 M |
| 11/14/2024 | $1.94 | $1.96 (1.03%) | $1.96 | $1.90 | 26,813 | $24.37 M |
| 11/13/2024 | $1.97 | $1.96 (-0.51%) | $1.97 | $1.92 | 66,929 | $76.49 M |
| 11/12/2024 | $1.97 | $1.98 (0.51%) | $2.01 | $1.96 | 27,876 | $24.39 M |
| 11/11/2024 | $2.04 | $1.97 (-3.43%) | $2.04 | $1.95 | 103,000 | $24.26 M |
| 11/08/2024 | $1.97 | $1.99 (1.02%) | $2.00 | $1.96 | 62,271 | $24.51 M |
| 11/07/2024 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.94 | 12,703 | $24.02 M |
| 11/06/2024 | $2.01 | $1.98 (-1.49%) | $2.02 | $1.95 | 12,227 | $24.39 M |
| 11/05/2024 | $1.95 | $1.95 (0%) | $2.03 | $1.92 | 26,638 | $24.02 M |
| 11/04/2024 | $1.99 | $1.97 (-1.01%) | $2.03 | $1.97 | 10,547 | $24.26 M |
| 11/01/2024 | $2.07 | $1.99 (-3.86%) | $2.07 | $1.95 | 27,612 | $24.51 M |
| 10/31/2024 | $1.99 | $2.07 (4.02%) | $2.08 | $1.95 | 92,400 | $25.49 M |
| 10/30/2024 | $2.09 | $2.00 (-4.31%) | $2.09 | $1.97 | 49,000 | $24.63 M |
| 10/29/2024 | $2.07 | $2.08 (0.48%) | $2.14 | $2.03 | 152,400 | $25.62 M |
| 10/28/2024 | $2.10 | $2.07 (-1.43%) | $2.14 | $2.01 | 62,111 | $25.49 M |
| 10/25/2024 | $2.10 | $2.07 (-1.43%) | $2.12 | $2.04 | 48,423 | $25.49 M |
| 10/24/2024 | $2.04 | $2.06 (0.98%) | $2.11 | $2.00 | 100,500 | $25.37 M |
| 10/23/2024 | $2.04 | $2.05 (0.49%) | $2.05 | $1.97 | 90,432 | $25.25 M |
| 10/22/2024 | $1.90 | $2.04 (7.37%) | $2.08 | $1.87 | 215,128 | $25.13 M |
| 10/21/2024 | $1.88 | $1.89 (0.53%) | $1.94 | $1.74 | 171,149 | $23.28 M |
| 10/18/2024 | $1.90 | $1.88 (-1.05%) | $1.90 | $1.85 | 28,818 | $23.15 M |
| 10/17/2024 | $1.90 | $1.88 (-1.05%) | $1.90 | $1.84 | 28,400 | $23.15 M |
| 10/16/2024 | $1.87 | $1.86 (-0.53%) | $1.91 | $1.84 | 47,553 | $22.91 M |
| 10/15/2024 | $1.91 | $1.87 (-2.09%) | $1.91 | $1.85 | 32,500 | $23.03 M |
| 10/14/2024 | $1.93 | $1.89 (-2.07%) | $1.93 | $1.87 | 10,905 | $23.28 M |
| 10/11/2024 | $1.89 | $1.92 (1.59%) | $1.92 | $1.85 | 34,600 | $23.65 M |
| 10/10/2024 | $1.94 | $1.93 (-0.52%) | $1.94 | $1.89 | 20,401 | $23.77 M |
| 10/09/2024 | $1.89 | $1.90 (0.53%) | $1.95 | $1.86 | 69,400 | $23.40 M |
| 10/08/2024 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.82 | 34,537 | $22.78 M |
| 10/07/2024 | $1.88 | $1.89 (0.53%) | $1.92 | $1.87 | 19,114 | $23.28 M |
| 10/04/2024 | $1.84 | $1.89 (2.72%) | $1.89 | $1.83 | 26,848 | $23.28 M |
| 10/03/2024 | $1.84 | $1.87 (1.63%) | $1.87 | $1.83 | 44,127 | $23.03 M |
| 10/02/2024 | $1.89 | $1.84 (-2.65%) | $1.89 | $1.82 | 28,001 | $22.66 M |
| 10/01/2024 | $1.88 | $1.87 (-0.53%) | $1.92 | $1.86 | 71,900 | $23.03 M |
| 09/30/2024 | $1.90 | $1.88 (-1.05%) | $1.93 | $1.87 | 66,326 | $23.15 M |
| 09/27/2024 | $1.94 | $1.91 (-1.55%) | $1.94 | $1.90 | 10,600 | $23.52 M |
| 09/26/2024 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.88 | 26,638 | $23.65 M |
| 09/25/2024 | $1.89 | $1.93 (2.12%) | $1.97 | $1.89 | 47,600 | $23.77 M |
| 09/24/2024 | $1.87 | $1.90 (1.6%) | $1.90 | $1.85 | 20,320 | $23.40 M |
| 09/23/2024 | $1.90 | $1.87 (-1.58%) | $1.91 | $1.86 | 48,551 | $23.03 M |
| 09/20/2024 | $1.92 | $1.91 (-0.52%) | $1.96 | $1.90 | 49,907 | $23.52 M |
| 09/19/2024 | $1.96 | $1.96 (0%) | $1.98 | $1.90 | 18,400 | $24.14 M |
| 09/18/2024 | $1.95 | $1.95 (0%) | $1.97 | $1.95 | 136,923 | $24.02 M |
| 09/17/2024 | $1.86 | $1.90 (2.15%) | $1.92 | $1.80 | 31,700 | $23.40 M |
| 09/16/2024 | $1.93 | $1.86 (-3.63%) | $1.93 | $1.85 | 34,100 | $22.91 M |
| 09/13/2024 | $1.91 | $1.91 (0%) | $1.93 | $1.85 | 46,737 | $23.52 M |
| 09/12/2024 | $1.91 | $1.87 (-2.09%) | $1.94 | $1.87 | 65,908 | $23.03 M |
| 09/11/2024 | $1.91 | $1.85 (-3.14%) | $1.91 | $1.75 | 40,948 | $22.78 M |
| 09/10/2024 | $1.91 | $1.90 (-0.52%) | $1.95 | $1.87 | 30,148 | $23.40 M |
| 09/09/2024 | $1.98 | $1.91 (-3.54%) | $1.98 | $1.88 | 32,300 | $23.52 M |
| 09/06/2024 | $1.99 | $1.98 (-0.5%) | $1.99 | $1.95 | 10,000 | $24.39 M |
| 09/05/2024 | $1.95 | $1.97 (1.03%) | $2.03 | $1.94 | 60,600 | $24.26 M |
| 09/04/2024 | $1.95 | $1.96 (0.51%) | $1.96 | $1.93 | 12,645 | $24.14 M |
| 09/03/2024 | $1.98 | $1.96 (-1.01%) | $1.98 | $1.93 | 49,336 | $24.14 M |
| 08/30/2024 | $1.98 | $1.98 (0%) | $1.99 | $1.96 | 39,427 | $24.39 M |
| 08/29/2024 | $1.97 | $2.00 (1.52%) | $2.08 | $1.97 | 20,822 | $24.63 M |
| 08/28/2024 | $2.10 | $1.97 (-6.19%) | $2.10 | $1.97 | 63,400 | $24.26 M |
| 08/27/2024 | $2.00 | $2.06 (3%) | $2.07 | $1.96 | 23,658 | $25.37 M |
| 08/26/2024 | $2.02 | $1.98 (-1.98%) | $2.02 | $1.95 | 43,100 | $24.39 M |
| 08/23/2024 | $2.00 | $1.97 (-1.5%) | $2.05 | $1.97 | 33,600 | $24.26 M |
| 08/22/2024 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.97 | 31,400 | $24.63 M |
| 08/21/2024 | $1.94 | $1.97 (1.55%) | $2.00 | $1.92 | 25,806 | $24.26 M |
| 08/20/2024 | $1.95 | $1.95 (0%) | $1.95 | $1.91 | 49,300 | $24.02 M |
| 08/19/2024 | $2.00 | $1.94 (-3%) | $2.00 | $1.90 | 59,000 | $23.89 M |