Pacific Basin Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	2.57	2.61	2.56	2.60	2.60	1.56%	9,954,831
Oct 27, 2025	2.54	2.57	2.52	2.56	2.56	0.39%	8,800,005
Oct 24, 2025	2.54	2.58	2.52	2.55	2.55	-	6,774,543
Oct 23, 2025	2.48	2.56	2.48	2.55	2.55	2.82%	23,712,877
Oct 22, 2025	2.50	2.51	2.45	2.48	2.48	-0.80%	18,299,879
Oct 21, 2025	2.56	2.58	2.48	2.50	2.50	-2.34%	19,587,275
Oct 20, 2025	2.54	2.61	2.50	2.56	2.56	3.23%	24,474,394
Oct 17, 2025	2.59	2.65	2.43	2.48	2.48	-4.25%	29,895,644
Oct 16, 2025	2.53	2.62	2.53	2.59	2.59	1.17%	13,744,954
Oct 15, 2025	2.51	2.57	2.49	2.56	2.56	1.59%	9,389,830
Oct 14, 2025	2.54	2.59	2.49	2.52	2.52	-0.79%	14,139,825
Oct 13, 2025	2.53	2.54	2.47	2.54	2.54	-1.55%	22,484,157
Oct 10, 2025	2.51	2.60	2.48	2.58	2.58	1.57%	21,828,980
Oct 9, 2025	2.49	2.54	2.46	2.54	2.54	2.83%	17,679,811
Oct 8, 2025	2.45	2.48	2.41	2.47	2.47	1.23%	6,686,290
Oct 6, 2025	2.44	2.44	2.40	2.44	2.44	-	4,029,000
Oct 3, 2025	2.43	2.44	2.40	2.44	2.44	0.41%	5,555,070
Oct 2, 2025	2.51	2.51	2.43	2.43	2.43	-3.19%	8,765,712
Sep 30, 2025	2.48	2.55	2.46	2.51	2.51	1.21%	23,758,236
Sep 29, 2025	2.42	2.49	2.41	2.48	2.48	2.06%	22,559,559
Sep 26, 2025	2.45	2.48	2.43	2.43	2.43	-1.22%	10,636,082
Sep 25, 2025	2.45	2.47	2.42	2.46	2.46	1.65%	16,290,625
Sep 24, 2025	2.46	2.50	2.40	2.42	2.42	-1.22%	20,298,819
Sep 23, 2025	2.42	2.46	2.42	2.45	2.45	-	20,871,000
Sep 22, 2025	2.46	2.48	2.41	2.45	2.45	-	12,258,836
Sep 19, 2025	2.50	2.53	2.45	2.45	2.45	-2.00%	24,122,000
Sep 18, 2025	2.53	2.54	2.47	2.50	2.50	-1.19%	22,437,592
Sep 17, 2025	2.49	2.54	2.44	2.53	2.53	2.43%	27,526,940
Sep 16, 2025	2.52	2.52	2.42	2.47	2.47	-1.59%	24,998,814
Sep 15, 2025	2.46	2.52	2.45	2.51	2.51	2.45%	16,800,616
Sep 12, 2025	2.45	2.50	2.41	2.45	2.45	0.82%	19,564,948
Sep 11, 2025	2.41	2.44	2.38	2.43	2.43	0.83%	14,395,419
Sep 10, 2025	2.36	2.44	2.35	2.41	2.41	2.12%	28,943,410
Sep 9, 2025	2.34	2.38	2.31	2.36	2.36	0.85%	10,889,279
Sep 8, 2025	2.25	2.36	2.25	2.34	2.34	3.54%	30,261,556
Sep 5, 2025	2.24	2.29	2.23	2.26	2.26	2.26%	13,242,953
Sep 4, 2025	2.22	2.24	2.16	2.21	2.21	-0.45%	10,276,037
Sep 3, 2025	2.21	2.25	2.19	2.22	2.22	-	4,760,928
Sep 2, 2025	2.18	2.24	2.18	2.22	2.22	0.45%	3,958,562
Sep 1, 2025	2.17	2.21	2.17	2.21	2.21	1.38%	6,468,889
Aug 29, 2025	2.18	2.21	2.16	2.18	2.18	-0.91%	13,901,909
Aug 28, 2025	2.24	2.24	2.14	2.20	2.20	-1.35%	18,317,688
Aug 27, 2025	2.28	2.29	2.21	2.23	2.23	-1.76%	13,002,226
Aug 26, 2025	2.26	2.28	2.22	2.27	2.27	0.44%	22,919,648
Aug 25, 2025	2.24	2.30	2.24	2.26	2.26	1.35%	20,258,146
Aug 22, 2025	2.22	2.25	2.20	2.23	2.23	0.45%	12,923,094
Aug 21, 2025	2.22	2.25	2.20	2.22	2.22	-1.77%	11,207,000
Aug 20, 2025	2.28	2.30	2.25	2.26	2.24	-1.31%	16,897,472
Aug 19, 2025	2.21	2.29	2.18	2.29	2.27	3.15%	26,689,589
Aug 18, 2025	2.23	2.25	2.18	2.22	2.20	-0.45%	13,940,175