Pacific Basin Shipping Limited (PCFBY)
OTCMKTS · Delayed Price · Currency is USD
7.20
+0.15 (2.13%)
Mar 26, 2026, 10:19 AM EST
PCFBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -4.97% | 280 |
| Mar 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | 222 |
| Mar 25, 2026 | 7.50 | 7.50 | 7.05 | 7.05 | 7.05 | -7.11% | 889 |
| Mar 19, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -8.00% | 363 |
| Mar 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.35% | 189 |
| Mar 17, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 5.17% | 199 |
| Mar 16, 2026 | 8.23 | 8.23 | 7.74 | 7.74 | 7.74 | -5.38% | 384 |
| Mar 13, 2026 | 8.08 | 8.18 | 8.08 | 8.18 | 8.18 | 3.15% | 611 |
| Mar 11, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.25% | 565 |
| Mar 10, 2026 | 8.42 | 8.42 | 7.95 | 7.95 | 7.95 | 2.32% | 657 |
| Mar 9, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -7.28% | 203 |
| Mar 6, 2026 | 8.38 | 8.38 | 7.90 | 8.38 | 8.38 | -5.52% | 592 |
| Mar 3, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.74% | 185 |
| Mar 2, 2026 | 9.05 | 9.12 | 9.05 | 9.12 | 9.12 | 0.77% | 682 |
| Feb 27, 2026 | 8.67 | 9.05 | 8.67 | 9.05 | 9.05 | 2.90% | 639 |
| Feb 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.28% | 188 |
| Feb 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 112 |
| Feb 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.35% | 155 |
| Feb 20, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 10.72% | 437 |
| Feb 18, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -8.46% | 7,636 |
| Feb 13, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.58% | 611 |
| Feb 12, 2026 | 8.60 | 8.60 | 8.56 | 8.56 | 8.56 | -2.00% | 999 |
| Feb 11, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 9.87% | 110 |
| Feb 6, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 13.41% | 55,731 |
| Feb 4, 2026 | 7.35 | 7.35 | 7.01 | 7.01 | 7.01 | -6.66% | 8,846 |
| Feb 3, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% | 128 |
| Feb 2, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -3.47% | 386 |
| Jan 30, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 5.13% | 213 |
| Jan 28, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -4.02% | 329 |
| Jan 27, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -5.62% | 260 |
| Jan 26, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 9.50% | 208 |
| Jan 23, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 9.85% | 1,937 |
| Jan 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.09% | 448 |
| Jan 21, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 6.14% | 285 |
| Jan 20, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.77% | 4,131 |
| Jan 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 7.26% | 3,902 |
| Jan 15, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -4.11% | 1,003 |
| Jan 14, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 7.48% | 1,257 |
| Jan 13, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -3.37% | 156 |
| Jan 12, 2026 | 6.25 | 6.25 | 6.09 | 6.09 | 6.09 | 2.96% | 214 |
| Jan 8, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.74% | 243 |
| Jan 5, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.53% | 848 |
| Dec 31, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 6.96% | 313 |
| Dec 29, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -8.54% | 629 |
| Dec 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.88% | 175 |
| Dec 18, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -7.42% | 126 |
| Dec 11, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 2.59% | 232 |
| Dec 10, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -9.66% | 427 |
| Dec 8, 2025 | 6.94 | 6.94 | 6.83 | 6.83 | 6.83 | -1.16% | 351,012 |
| Dec 4, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.14% | 971 |