Pacific Basin Shipping Limited (PCFBY)
OTCMKTS · Delayed Price · Currency is USD
8.74
+0.79 (9.94%)
Feb 11, 2026, 4:00 PM EST
Pacific Basin Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 13.07% | 413 |
| Nov 28, 2025 | 6.95 | 6.99 | 6.12 | 6.12 | 6.12 | -0.97% | 3,199 |
| Nov 25, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.19% | 303 |
| Nov 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.12% | 924 |
| Nov 21, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -6.95% | 184 |
| Nov 12, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.51% | 276 |
| Nov 5, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.96% | 608 |
| Nov 3, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.60% | 608 |
| Oct 30, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.15% | 144 |
| Oct 28, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 2.29% | 230 |
| Oct 24, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 3.65% | 432 |
| Oct 22, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 7.13% | 537 |
| Oct 21, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -6.21% | 1,000 |
| Oct 20, 2025 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -3.24% | 441 |
| Oct 13, 2025 | 6.01 | 6.49 | 6.01 | 6.49 | 6.49 | 2.04% | 1,057 |
| Oct 9, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 4.09% | 360 |
| Oct 8, 2025 | 6.25 | 6.25 | 5.89 | 6.11 | 6.11 | 7.38% | 1,349 |
| Oct 7, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -8.67% | 361 |
| Oct 3, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.48% | 271 |
| Oct 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.44% | 842 |
| Oct 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -5.16% | 500 |
| Sep 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.14% | 56,341 |
| Sep 26, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.33% | 744 |