5 DAY PERFORMANCE
-1.34%
1 MONTH PERFORMANCE
+7.30%
3 MONTH PERFORMANCE
-11.45%
6 MONTH PERFORMANCE
-19.23%
YEAR-TO-DATE PERFORMANCE
-20.97%
1 YEAR PERFORMANCE
-33.18%
Performance Shipping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.44 | $1.47 (2.08%) | $1.47 | $1.43 | 40.08 K | $18.28 M |
| 05/22/2025 | $1.46 | $1.45 (-0.68%) | $1.51 | $1.43 | 22.30 K | $18.03 M |
| 05/21/2025 | $1.50 | $1.47 (-2%) | $1.52 | $1.46 | 45.15 K | $18.28 M |
| 05/20/2025 | $1.47 | $1.49 (1.36%) | $1.54 | $1.43 | 22.33 K | $18.52 M |
| 05/19/2025 | $1.44 | $1.47 (2.08%) | $1.54 | $1.41 | 57.40 K | $18.28 M |
| 05/16/2025 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.40 | 55.13 K | $17.53 M |
| 05/15/2025 | $1.55 | $1.43 (-7.74%) | $1.55 | $1.42 | 81.24 K | $17.78 M |
| 05/14/2025 | $1.62 | $1.55 (-4.32%) | $1.64 | $1.44 | 206.00 K | $19.27 M |
| 05/13/2025 | $1.64 | $1.62 (-1.22%) | $1.64 | $1.57 | 13.32 K | $20.14 M |
| 05/12/2025 | $1.58 | $1.62 (2.53%) | $1.64 | $1.55 | 22.68 K | $20.14 M |
| 05/09/2025 | $1.54 | $1.59 (3.25%) | $1.59 | $1.54 | 16.40 K | $19.77 M |
| 05/08/2025 | $1.62 | $1.57 (-3.09%) | $1.66 | $1.52 | 63.92 K | $19.52 M |
| 05/07/2025 | $1.47 | $1.58 (7.48%) | $1.66 | $1.46 | 148.24 K | $19.64 M |
| 05/06/2025 | $1.41 | $1.46 (3.55%) | $1.46 | $1.41 | 15.50 K | $18.15 M |
| 05/05/2025 | $1.35 | $1.42 (5.19%) | $1.47 | $1.35 | 45.13 K | $17.65 M |
| 05/02/2025 | $1.34 | $1.35 (0.75%) | $1.38 | $1.34 | 7.05 K | $16.78 M |
| 05/01/2025 | $1.34 | $1.35 (0.75%) | $1.37 | $1.34 | 5.90 K | $16.78 M |
| 04/30/2025 | $1.35 | $1.34 (-0.74%) | $1.38 | $1.33 | 25.30 K | $16.66 M |
| 04/29/2025 | $1.34 | $1.35 (0.75%) | $1.37 | $1.31 | 88.71 K | $16.78 M |
| 04/28/2025 | $1.37 | $1.33 (-2.92%) | $1.39 | $1.33 | 75.00 K | $16.53 M |
| 04/25/2025 | $1.34 | $1.37 (2.24%) | $1.37 | $1.33 | 51.80 K | $53.18 M |
| 04/24/2025 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.33 | 98.96 K | $52.01 M |
| 04/23/2025 | $1.36 | $1.38 (1.47%) | $1.39 | $1.36 | 12.95 K | $53.57 M |
| 04/22/2025 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.34 | 74.30 K | $52.79 M |
| 04/21/2025 | $1.41 | $1.37 (-2.84%) | $1.42 | $1.37 | 29.62 K | $53.18 M |
| 04/17/2025 | $1.35 | $1.40 (3.7%) | $1.42 | $1.35 | 33.50 K | $54.34 M |
| 04/16/2025 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.36 | 31.33 K | $53.18 M |
| 04/15/2025 | $1.40 | $1.42 (1.43%) | $1.44 | $1.39 | 8.20 K | $55.12 M |
| 04/14/2025 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.33 | 46.04 K | $53.95 M |
| 04/11/2025 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.39 | 25.30 K | $54.73 M |
| 04/10/2025 | $1.41 | $1.43 (1.42%) | $1.55 | $1.41 | 62.43 K | $55.51 M |
| 04/09/2025 | $1.36 | $1.41 (3.68%) | $1.43 | $1.31 | 79.90 K | $54.73 M |
| 04/08/2025 | $1.35 | $1.36 (0.74%) | $1.39 | $1.31 | 51.86 K | $52.79 M |
| 04/07/2025 | $1.44 | $1.36 (-5.56%) | $1.47 | $1.33 | 71.60 K | $52.79 M |
| 04/04/2025 | $1.55 | $1.48 (-4.52%) | $1.55 | $1.45 | 98.90 K | $57.45 M |
| 04/03/2025 | $1.58 | $1.56 (-1.27%) | $1.58 | $1.50 | 51.73 K | $60.55 M |
| 04/02/2025 | $1.56 | $1.58 (1.28%) | $1.59 | $1.55 | 76.55 K | $61.33 M |
| 04/01/2025 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.57 | 21.23 K | $60.94 M |
| 03/31/2025 | $1.64 | $1.60 (-2.44%) | $1.65 | $1.57 | 27.30 K | $62.11 M |
| 03/28/2025 | $1.66 | $1.63 (-1.81%) | $1.68 | $1.63 | 14.75 K | $63.27 M |
| 03/27/2025 | $1.61 | $1.66 (3.11%) | $1.66 | $1.60 | 58.00 K | $64.43 M |
| 03/26/2025 | $1.58 | $1.60 (1.27%) | $1.64 | $1.58 | 47.68 K | $62.11 M |
| 03/25/2025 | $1.58 | $1.60 (1.27%) | $1.61 | $1.58 | 61.06 K | $62.11 M |
| 03/24/2025 | $1.55 | $1.60 (3.23%) | $1.69 | $1.55 | 69.45 K | $62.11 M |
| 03/21/2025 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.53 | 20.65 K | $60.16 M |
| 03/20/2025 | $1.55 | $1.56 (0.65%) | $1.58 | $1.55 | 9.21 K | $60.55 M |
| 03/19/2025 | $1.53 | $1.58 (3.27%) | $1.60 | $1.53 | 16.14 K | $61.33 M |
| 03/18/2025 | $1.53 | $1.54 (0.65%) | $1.55 | $1.53 | 15.73 K | $59.78 M |
| 03/17/2025 | $1.51 | $1.55 (2.65%) | $1.55 | $1.51 | 18.00 K | $60.16 M |
| 03/14/2025 | $1.50 | $1.54 (2.67%) | $1.54 | $1.50 | 15.63 K | $19.15 M |
| 03/13/2025 | $1.54 | $1.53 (-0.65%) | $1.55 | $1.52 | 23.15 K | $19.02 M |
| 03/12/2025 | $1.51 | $1.55 (2.65%) | $1.55 | $1.48 | 56.92 K | $19.27 M |
| 03/11/2025 | $1.50 | $1.51 (0.67%) | $1.53 | $1.49 | 22.17 K | $18.77 M |
| 03/10/2025 | $1.53 | $1.48 (-3.27%) | $1.54 | $1.48 | 39.51 K | $18.40 M |
| 03/07/2025 | $1.50 | $1.54 (2.67%) | $1.54 | $1.50 | 31.30 K | $19.15 M |
| 03/06/2025 | $1.49 | $1.51 (1.34%) | $1.51 | $1.49 | 36.20 K | $18.77 M |
| 03/05/2025 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.48 | 15.86 K | $18.65 M |
| 03/04/2025 | $1.56 | $1.48 (-5.13%) | $1.56 | $1.48 | 76.12 K | $18.40 M |
| 03/03/2025 | $1.64 | $1.57 (-4.27%) | $1.64 | $1.56 | 34.40 K | $19.52 M |
| 02/28/2025 | $1.60 | $1.59 (-0.63%) | $1.61 | $1.58 | 20.10 K | $19.77 M |
| 02/27/2025 | $1.63 | $1.61 (-1.23%) | $1.64 | $1.60 | 34.94 K | $20.02 M |
| 02/26/2025 | $1.67 | $1.64 (-1.8%) | $1.68 | $1.63 | 13.14 K | $20.39 M |
| 02/25/2025 | $1.63 | $1.66 (1.84%) | $1.67 | $1.58 | 67.50 K | $20.64 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.
