Pacific Basin Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	2.85	2.94	2.84	2.94	2.94	-	22,333,542
Jan 22, 2026	2.73	2.96	2.71	2.94	2.94	8.89%	52,805,559
Jan 21, 2026	2.65	2.74	2.64	2.70	2.70	1.50%	12,767,000
Jan 20, 2026	2.64	2.67	2.62	2.66	2.66	0.76%	12,267,070
Jan 19, 2026	2.58	2.67	2.56	2.64	2.64	2.33%	12,987,100
Jan 16, 2026	2.52	2.61	2.52	2.58	2.58	0.39%	12,141,100
Jan 15, 2026	2.51	2.57	2.46	2.57	2.57	2.39%	11,752,690
Jan 14, 2026	2.51	2.52	2.47	2.51	2.51	-	16,175,000
Jan 13, 2026	2.53	2.53	2.48	2.51	2.51	1.21%	10,639,000
Jan 12, 2026	2.43	2.51	2.43	2.48	2.48	2.48%	10,285,050
Jan 9, 2026	2.42	2.42	2.38	2.42	2.42	0.41%	12,024,770
Jan 8, 2026	2.40	2.45	2.39	2.41	2.41	-0.41%	5,235,057
Jan 7, 2026	2.42	2.46	2.40	2.42	2.42	-	9,155,000
Jan 6, 2026	2.40	2.46	2.39	2.42	2.42	0.83%	6,873,000
Jan 5, 2026	2.35	2.41	2.35	2.40	2.40	1.69%	9,237,447
Jan 2, 2026	2.32	2.36	2.31	2.36	2.36	1.29%	3,005,000
Dec 31, 2025	2.37	2.38	2.32	2.33	2.33	-1.69%	5,131,032
Dec 30, 2025	2.32	2.40	2.31	2.37	2.37	1.28%	5,735,838
Dec 29, 2025	2.33	2.37	2.31	2.34	2.34	0.43%	11,263,000
Dec 24, 2025	2.32	2.34	2.31	2.33	2.33	-	2,394,608
Dec 23, 2025	2.33	2.36	2.31	2.33	2.33	-	6,419,186
Dec 22, 2025	2.28	2.34	2.28	2.33	2.33	0.43%	5,005,614
Dec 19, 2025	2.33	2.34	2.30	2.32	2.32	-0.43%	12,066,150
Dec 18, 2025	2.28	2.35	2.24	2.33	2.33	2.19%	22,677,770
Dec 17, 2025	2.28	2.28	2.23	2.28	2.28	0.44%	23,470,130
Dec 16, 2025	2.37	2.37	2.25	2.27	2.27	-3.81%	43,698,750
Dec 15, 2025	2.43	2.43	2.33	2.36	2.36	-3.67%	51,582,400
Dec 12, 2025	2.47	2.47	2.39	2.45	2.45	-0.41%	74,771,260
Dec 11, 2025	2.48	2.48	2.37	2.46	2.46	-	40,136,590
Dec 10, 2025	2.65	2.66	2.39	2.46	2.46	-6.82%	105,881,100
Dec 9, 2025	2.75	2.75	2.60	2.64	2.64	-4.00%	16,087,000
Dec 8, 2025	2.74	2.78	2.70	2.75	2.75	0.36%	26,146,000
Dec 5, 2025	2.77	2.80	2.68	2.74	2.74	-0.72%	18,834,530
Dec 4, 2025	2.65	2.80	2.65	2.76	2.76	4.55%	31,868,690
Dec 3, 2025	2.66	2.70	2.62	2.64	2.64	-2.22%	9,663,004
Dec 2, 2025	2.72	2.74	2.65	2.70	2.70	-0.37%	10,593,130
Dec 1, 2025	2.60	2.72	2.58	2.71	2.71	4.23%	19,172,000
Nov 28, 2025	2.47	2.64	2.47	2.60	2.60	4.00%	18,695,000
Nov 27, 2025	2.51	2.52	2.41	2.50	2.50	-0.40%	22,383,000
Nov 26, 2025	2.57	2.57	2.48	2.51	2.51	-2.33%	16,461,220
Nov 25, 2025	2.52	2.62	2.50	2.57	2.57	1.98%	13,671,120
Nov 24, 2025	2.60	2.61	2.52	2.52	2.52	-3.45%	18,409,006
Nov 21, 2025	2.63	2.64	2.60	2.61	2.61	-0.76%	13,359,770
Nov 20, 2025	2.64	2.65	2.61	2.63	2.63	-0.38%	17,940,180
Nov 19, 2025	2.66	2.68	2.63	2.64	2.64	-0.75%	8,605,000
Nov 18, 2025	2.70	2.70	2.63	2.66	2.66	-2.21%	10,354,000
Nov 17, 2025	2.66	2.73	2.64	2.72	2.72	1.12%	10,773,000
Nov 14, 2025	2.68	2.74	2.68	2.69	2.69	-	7,646,062
Nov 13, 2025	2.72	2.72	2.66	2.69	2.69	-0.37%	13,198,870
Nov 12, 2025	2.70	2.73	2.68	2.70	2.70	-0.37%	10,316,020