2m 2m 2m 2m 2m 2m 2m
PS INTL (PSIG)
NASDAQ
$8.74-$0.11 (-1.20%)
Price as of Jun 03, 2026 4:49 PM EDT- N/AMarket Cap
- 207.38%1-Year Change
- Integrated Freight & LogisticsIndustry
PS INTL (PSIG)
$8.74-$0.11 (-1.20%)
- 1 Month+40.48%Low Price$6.22High Price$8.85
- 3 Months+35.32%Low Price$5.30High Price$8.85
- 1 Year+2,443.83%Low Price$0.32High Price$8.85
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 8.52 | 8.85 | 8.50 | 8.85 | 0.00% | 149,578 |
06/01/2026 | 8.30 | 9.25 | 8.18 | 8.85 | +6.63% | 3,051,823 |
05/29/2026 | 7.93 | 8.42 | 7.91 | 8.30 | +4.01% | 293,767 |
05/28/2026 | 7.81 | 7.99 | 7.80 | 7.98 | +2.44% | 374,451 |
05/27/2026 | 7.89 | 7.90 | 7.79 | 7.79 | -0.26% | 2,539,158 |
05/26/2026 | 7.70 | 7.99 | 7.70 | 7.81 | +1.83% | 2,265,001 |
05/22/2026 | 7.63 | 7.99 | 7.63 | 7.67 | -0.52% | 174,939 |
05/21/2026 | 7.56 | 7.90 | 7.56 | 7.71 | 0.00% | 235,773 |
05/20/2026 | 7.60 | 8.30 | 7.50 | 7.71 | +1.31% | 2,095,465 |
05/19/2026 | 7.52 | 7.79 | 7.50 | 7.61 | +2.84% | 2,122,640 |
05/18/2026 | 7.29 | 7.60 | 7.18 | 7.40 | +2.07% | 2,362,444 |
05/15/2026 | 7.26 | 7.45 | 7.18 | 7.25 | +1.40% | 2,113,160 |
05/14/2026 | 7.17 | 7.34 | 7.10 | 7.15 | -0.56% | 2,300,600 |
05/13/2026 | 7.08 | 7.40 | 6.98 | 7.19 | +1.27% | 40,767 |
05/12/2026 | 6.75 | 7.13 | 6.74 | 7.10 | +3.80% | 771,883 |
05/11/2026 | 6.69 | 7.00 | 6.65 | 6.84 | +2.09% | 53,509 |
05/08/2026 | 7.05 | 7.23 | 6.66 | 6.70 | -6.42% | 232,928 |
05/07/2026 | 6.42 | 7.18 | 6.40 | 7.16 | +11.53% | 1,625,597 |
05/06/2026 | 6.26 | 6.44 | 6.21 | 6.42 | +3.22% | 476,165 |
05/05/2026 | 6.26 | 6.48 | 6.20 | 6.22 | -1.27% | 529,194 |
05/04/2026 | 6.23 | 6.42 | 6.20 | 6.30 | +0.48% | 62,942 |
05/01/2026 | 6.25 | 6.34 | 6.15 | 6.27 | +0.80% | 464,419 |
04/30/2026 | 6.24 | 6.34 | 6.16 | 6.22 | -1.43% | 95,360 |
04/29/2026 | 6.25 | 6.35 | 6.16 | 6.31 | -0.63% | 58,077 |
04/28/2026 | 6.40 | 6.41 | 6.30 | 6.35 | -1.55% | 11,528 |
04/27/2026 | 6.35 | 6.50 | 6.23 | 6.45 | +2.06% | 509,089 |
04/24/2026 | 6.21 | 6.49 | 6.21 | 6.32 | +0.32% | 828,102 |
04/23/2026 | 6.24 | 6.30 | 6.18 | 6.30 | +1.94% | 71,600 |
04/22/2026 | 6.21 | 6.28 | 6.16 | 6.18 | -1.28% | 38,363 |
04/21/2026 | 6.25 | 6.35 | 6.10 | 6.26 | +2.62% | 696,188 |
04/20/2026 | 6.12 | 6.46 | 6.10 | 6.10 | -0.81% | 1,519,744 |
04/17/2026 | 6.51 | 6.70 | 6.09 | 6.15 | -5.53% | 29,059 |
04/16/2026 | 6.96 | 7.30 | 6.24 | 6.51 | -6.33% | 1,306,053 |
04/15/2026 | 6.68 | 7.09 | 6.65 | 6.95 | +2.51% | 264,082 |
04/14/2026 | 6.65 | 6.82 | 6.55 | 6.78 | +1.80% | 126,841 |
04/13/2026 | 6.60 | 6.79 | 6.52 | 6.66 | -0.60% | 73,695 |
04/10/2026 | 6.64 | 6.78 | 6.51 | 6.70 | -0.45% | 93,593 |
04/09/2026 | 6.71 | 6.85 | 6.65 | 6.73 | -0.88% | 105,226 |
04/08/2026 | 6.75 | 6.97 | 6.37 | 6.79 | +0.74% | 257,632 |
04/07/2026 | 6.65 | 6.82 | 6.63 | 6.74 | +3.37% | 2,447,399 |
04/06/2026 | 6.28 | 6.59 | 6.28 | 6.52 | +3.66% | 78,711 |
04/02/2026 | 6.25 | 6.37 | 6.24 | 6.29 | +1.29% | 72,768 |
04/01/2026 | 6.13 | 6.44 | 6.13 | 6.21 | +1.47% | 142,541 |
03/31/2026 | 6.19 | 6.42 | 6.01 | 6.12 | +0.16% | 894,615 |
03/30/2026 | 5.95 | 6.46 | 5.64 | 6.11 | +1.50% | 1,213,281 |
03/27/2026 | 5.71 | 6.29 | 5.71 | 6.02 | +5.61% | 11,053 |
03/26/2026 | 5.45 | 5.91 | 5.40 | 5.70 | +7.34% | 164,906 |
03/25/2026 | 5.31 | 5.78 | 5.00 | 5.31 | -0.75% | 72,745 |
03/24/2026 | 5.48 | 5.73 | 5.30 | 5.35 | +0.38% | 6,567 |
03/23/2026 | 5.30 | 5.35 | 5.29 | 5.33 | +0.57% | 3,840 |
03/20/2026 | 5.33 | 5.35 | 5.29 | 5.30 | -0.84% | 3,312 |
03/19/2026 | 5.39 | 5.45 | 5.30 | 5.35 | +0.28% | 5,255 |
03/18/2026 | 5.34 | 5.34 | 5.33 | 5.33 | -1.95% | 837 |
03/17/2026 | 5.44 | 5.44 | 5.44 | 5.44 | +0.11% | 696 |
03/16/2026 | 5.47 | 5.50 | 5.36 | 5.43 | -1.27% | 1,509 |
03/13/2026 | 5.73 | 5.73 | 5.39 | 5.50 | -4.51% | 6,081 |
03/12/2026 | 5.72 | 5.76 | 5.70 | 5.76 | +0.70% | 3,008 |
03/11/2026 | 5.72 | 5.76 | 5.71 | 5.72 | -2.05% | 5,701 |
03/10/2026 | 6.20 | 6.39 | 5.80 | 5.84 | -5.81% | 34,357 |
03/09/2026 | 6.26 | 6.37 | 6.17 | 6.20 | -2.52% | 3,145 |
03/06/2026 | 6.34 | 6.49 | 6.34 | 6.36 | -2.75% | 8,543 |
03/05/2026 | 6.58 | 6.58 | 6.41 | 6.54 | -0.61% | 3,284 |
03/04/2026 | 6.57 | 6.59 | 6.27 | 6.58 | +1.46% | 7,341 |
03/03/2026 | 6.69 | 6.69 | 6.30 | 6.49 | -3.06% | 31,065 |
03/02/2026 | 6.21 | 6.80 | 6.19 | 6.69 | +8.08% | 163,916 |
02/27/2026 | 6.21 | 6.30 | 6.19 | 6.19 | -0.64% | 32,532 |
02/26/2026 | 5.75 | 6.48 | 5.74 | 6.23 | +7.60% | 228,551 |
02/25/2026 | 5.60 | 5.90 | 5.30 | 5.79 | +3.95% | 404,885 |
02/24/2026 | 5.90 | 5.90 | 5.57 | 5.57 | -1.24% | 5,726 |
02/23/2026 | 5.45 | 5.84 | 5.45 | 5.64 | +3.30% | 7,164 |
02/20/2026 | 5.48 | 5.53 | 5.46 | 5.46 | -0.36% | 5,244 |
02/19/2026 | 5.35 | 5.48 | 5.35 | 5.48 | +2.43% | 10,380 |
02/18/2026 | 5.22 | 6.00 | 5.22 | 5.35 | -0.74% | 229,161 |
02/17/2026 | 5.60 | 5.67 | 5.23 | 5.39 | -3.58% | 33,253 |
02/13/2026 | 5.36 | 5.78 | 5.10 | 5.59 | +11.58% | 305,947 |
02/12/2026 | 5.38 | 5.80 | 4.95 | 5.01 | -7.39% | 34,658 |
02/11/2026 | 4.95 | 5.68 | 4.95 | 5.41 | -1.64% | 25,761 |
02/10/2026 | 5.51 | 5.60 | 5.50 | 5.50 | -1.43% | 2,446 |
02/09/2026 | 5.48 | 5.61 | 5.46 | 5.58 | +0.36% | 3,539 |
02/06/2026 | 5.81 | 6.06 | 5.56 | 5.56 | -4.30% | 12,210 |
02/05/2026 | 5.56 | 6.19 | 5.55 | 5.81 | +2.65% | 8,313 |
02/04/2026 | 6.43 | 6.45 | 5.52 | 5.66 | -11.01% | 16,615 |
02/03/2026 | 6.13 | 6.62 | 5.55 | 6.36 | -1.24% | 66,650 |
02/02/2026 | 4.81 | 6.92 | 4.41 | 6.44 | +33.89% | 440,998 |
01/30/2026 | 4.27 | 4.98 | 4.25 | 4.81 | +15.35% | 29,620 |
01/29/2026 | 4.10 | 4.35 | 4.10 | 4.17 | +1.71% | 6,604 |
01/28/2026 | 4.15 | 4.26 | 4.10 | 4.10 | -2.84% | 3,833 |
01/27/2026 | 4.25 | 4.27 | 4.10 | 4.22 | 0.00% | 11,069 |
01/26/2026 | 4.36 | 4.36 | 4.22 | 4.22 | 0.00% | 4,613 |
01/23/2026 | 4.37 | 4.38 | 4.22 | 4.22 | -3.43% | 6,745 |
01/22/2026 | 4.39 | 4.48 | 4.23 | 4.37 | +3.07% | 5,167 |
01/21/2026 | 4.15 | 4.48 | 4.15 | 4.24 | -2.97% | 10,813 |
01/20/2026 | 4.50 | 4.58 | 4.37 | 4.37 | 0.00% | 1,821 |
01/16/2026 | 4.59 | 4.60 | 4.37 | 4.37 | +0.92% | 50,656 |
01/15/2026 | 4.30 | 4.37 | 4.30 | 4.33 | +1.17% | 3,163 |
01/14/2026 | 4.30 | 4.37 | 4.27 | 4.28 | -0.93% | 130,769 |
01/13/2026 | 4.28 | 4.39 | 4.28 | 4.32 | +0.93% | 3,389 |
01/12/2026 | 4.33 | 4.35 | 4.28 | 4.28 | -1.15% | 5,966 |
01/09/2026 | 4.40 | 4.44 | 4.24 | 4.33 | +1.17% | 20,443 |
01/08/2026 | 4.34 | 4.54 | 4.27 | 4.28 | -2.73% | 4,017 |