Want to see PSIG full AI Analyst Report?
PS International Group (PSIG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.92 | 4.99 | 4.75 | 4.91 | 4.91 | +0.00% | 1,899,134 | 1.81 |
| Oct 29, 2026 | 4.87 | 4.95 | 4.35 | 4.91 | 4.91 | +0.82% | 3,125,692 | 3.13 |
| Oct 28, 2026 | 4.70 | 4.88 | 4.65 | 4.87 | 4.87 | +2.96% | 621,822 | 0.63 |
| Oct 27, 2026 | 4.41 | 4.74 | 4.37 | 4.73 | 4.73 | +7.50% | 1,528,178 | 1.58 |
| Oct 26, 2026 | 4.59 | 4.70 | 4.20 | 4.40 | 4.40 | -6.78% | 987,283 | 1.04 |
| Oct 23, 2026 | 4.42 | 4.86 | 4.40 | 4.72 | 4.72 | +6.07% | 1,707,182 | 1.84 |
| Oct 22, 2026 | 4.56 | 4.56 | 4.33 | 4.45 | 4.45 | -2.41% | 375,223 | 0.41 |
| Oct 21, 2026 | 4.36 | 4.56 | 4.13 | 4.56 | 4.56 | +4.11% | 331,059 | 0.36 |
| Oct 20, 2026 | 4.58 | 4.60 | 4.20 | 4.38 | 4.38 | -4.58% | 250,725 | 0.27 |
| Oct 19, 2026 | 4.45 | 4.59 | 4.36 | 4.59 | 4.59 | +3.15% | 243,980 | 0.27 |
| Oct 16, 2026 | 4.32 | 4.45 | 4.11 | 4.45 | 4.45 | +4.71% | 2,022,444 | 2.30 |
| Oct 15, 2026 | 4.40 | 4.60 | 4.09 | 4.25 | 4.25 | -3.41% | 204,894 | 0.23 |
| Oct 14, 2026 | 4.24 | 4.57 | 4.06 | 4.40 | 4.40 | +3.53% | 677,939 | 0.78 |
| Oct 13, 2026 | 3.87 | 4.49 | 3.77 | 4.25 | 4.25 | +9.82% | 560,476 | 0.65 |
| Oct 12, 2026 | 5.03 | 5.03 | 3.30 | 3.87 | 3.87 | -24.12% | 1,996,221 | 2.40 |
| Oct 09, 2026 | 4.80 | 5.22 | 4.73 | 5.10 | 5.10 | +5.37% | 3,700,915 | 4.72 |
| Oct 08, 2026 | 4.66 | 4.88 | 4.66 | 4.84 | 4.84 | +3.20% | 627,905 | 0.81 |
| Oct 07, 2026 | 4.60 | 4.73 | 4.60 | 4.69 | 4.69 | +0.64% | 1,204,960 | 1.58 |
| Oct 06, 2026 | 4.60 | 4.69 | 4.60 | 4.66 | 4.66 | +1.30% | 1,289,594 | 1.73 |
| Oct 05, 2026 | 4.57 | 4.62 | 4.50 | 4.60 | 4.60 | +0.44% | 742,420 | 1.01 |
| Oct 02, 2026 | 4.58 | 4.61 | 4.56 | 4.58 | 4.58 | +0.00% | 717,196 | 0.99 |
| Oct 01, 2026 | 4.57 | 4.61 | 4.56 | 4.58 | 4.58 | -0.87% | 418,273 | 0.57 |
| Sep 30, 2026 | 4.60 | 4.66 | 4.56 | 4.62 | 4.62 | +0.43% | 499,965 | 0.69 |
| Sep 29, 2026 | 4.61 | 4.78 | 4.46 | 4.60 | 4.60 | +0.44% | 2,815,795 | 4.12 |
| Sep 28, 2026 | 4.54 | 4.83 | 4.50 | 4.58 | 4.58 | +0.22% | 1,137,970 | 1.67 |
| Sep 25, 2026 | 4.59 | 4.62 | 4.45 | 4.57 | 4.57 | -0.65% | 2,106,480 | 3.16 |
| Sep 24, 2026 | 4.32 | 4.71 | 4.25 | 4.60 | 4.60 | +5.75% | 3,001,009 | 4.14 |
| Sep 23, 2026 | 4.44 | 4.48 | 4.21 | 4.35 | 4.35 | -2.68% | 2,027,233 | 2.03 |
| Sep 22, 2026 | 4.32 | 4.50 | 4.18 | 4.47 | 4.47 | +2.52% | 1,863,890 | 1.85 |
| Sep 21, 2026 | 4.22 | 4.46 | 4.14 | 4.36 | 4.36 | +5.06% | 1,942,701 | 1.92 |
| Sep 18, 2026 | 4.26 | 4.30 | 4.08 | 4.15 | 4.15 | -6.53% | 1,593,657 | 1.58 |
| Sep 17, 2026 | 3.90 | 4.85 | 3.90 | 4.44 | 4.44 | +15.93% | 1,448,568 | 1.40 |
| Sep 16, 2026 | 3.42 | 3.99 | 3.35 | 3.83 | 3.83 | +11.99% | 1,160,079 | 1.10 |
| Sep 15, 2026 | 2.60 | 3.79 | 2.52 | 3.42 | 3.42 | +34.65% | 4,266,269 | 4.09 |
| Sep 14, 2026 | 2.50 | 2.99 | 2.48 | 2.54 | 2.54 | -5.05% | 1,649,891 | 1.56 |
| Sep 11, 2026 | 2.30 | 2.97 | 1.90 | 2.68 | 2.68 | +16.81% | 1,792,091 | 1.68 |
| Sep 10, 2026 | 1.73 | 2.50 | 1.73 | 2.29 | 2.29 | +28.29% | 4,094,231 | 3.92 |
| Sep 09, 2026 | 1.80 | 1.94 | 1.76 | 1.79 | 1.79 | -1.38% | 1,183,624 | 1.13 |
| Sep 08, 2026 | 1.86 | 1.86 | 1.66 | 1.81 | 1.81 | -2.69% | 40,536 | 0.04 |
| Sep 07, 2026 | 1.86 | 1.88 | 1.80 | 1.86 | 1.86 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.86 | 1.88 | 1.80 | 1.86 | 1.86 | -0.53% | 20,463 | 0.02 |
| Sep 03, 2026 | 1.98 | 2.02 | 1.83 | 1.87 | 1.87 | -6.03% | 25,396 | 0.02 |
| Sep 02, 2026 | 1.83 | 2.05 | 1.83 | 1.99 | 1.99 | +5.85% | 55,498 | 0.05 |
| Sep 01, 2026 | 1.59 | 2.00 | 1.59 | 1.88 | 1.88 | +15.34% | 98,739 | 0.09 |
| Aug 31, 2026 | 1.80 | 1.82 | 1.63 | 1.63 | 1.63 | -9.44% | 70,153 | 0.06 |
| Aug 28, 2026 | 1.78 | 1.87 | 1.78 | 1.80 | 1.80 | -0.55% | 34,353 | 0.03 |
| Aug 27, 2026 | 1.87 | 2.01 | 1.75 | 1.81 | 1.81 | -6.22% | 181,088 | 0.15 |
| Aug 26, 2026 | 1.91 | 2.06 | 1.80 | 1.93 | 1.93 | -1.53% | 108,202 | 0.09 |
| Aug 25, 2026 | 2.20 | 2.20 | 1.90 | 1.96 | 1.96 | -12.89% | 199,686 | 0.16 |
| Aug 24, 2026 | 2.98 | 3.00 | 1.23 | 2.25 | 2.25 | -19.35% | 788,625 | 0.62 |