Pacific Basin Shipping Limited (PCFBY)
OTCMKTS · Delayed Price · Currency is USD
5.56
-0.10 (-1.77%)
Aug 8, 2025, 3:58 PM EDT
Pacific Basin Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.64 | 5.64 | 5.56 | 5.56 | 5.56 | -1.68% | 2,360 |
| Aug 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.68% | 787 |
| Aug 6, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 21 |
| Aug 5, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 142 |
| Aug 4, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 6.39% | 4,667 |
| Aug 1, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | 38 |
| Jul 31, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63% | 901 |
| Jul 30, 2025 | 5.29 | 5.33 | 5.29 | 5.33 | 5.33 | -5.16% | 612 |
| Jul 29, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 3 |
| Jul 28, 2025 | 5.29 | 5.62 | 5.29 | 5.62 | 5.62 | -1.40% | 1,735 |
| Jul 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 184 |
| Jul 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.21% | 190 |
| Jul 23, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.70% | 336 |
| Jul 22, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 219 |
| Jul 21, 2025 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | 1.34% | 1,311 |
| Jul 18, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 4.41% | 1,071 |
| Jul 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 4 |
| Jul 16, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 11 |
| Jul 15, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.83% | 101 |
| Jul 14, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -10.53% | 105 |
| Jul 11, 2025 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | 1.33% | 618 |
| Jul 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 10.29% | 240 |
| Jul 9, 2025 | 4.89 | 5.49 | 4.76 | 4.76 | 4.76 | -4.42% | 4,141 |
| Jul 8, 2025 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | 6.64% | 1,194 |
| Jul 7, 2025 | 5.39 | 5.39 | 4.67 | 4.67 | 4.67 | -9.14% | 908 |
| Jul 3, 2025 | 5.27 | 5.27 | 5.14 | 5.14 | 5.14 | 2.59% | 922 |
| Jul 2, 2025 | 5.43 | 5.43 | 5.01 | 5.01 | 5.01 | -3.19% | 1,338 |
| Jul 1, 2025 | 5.38 | 5.38 | 5.18 | 5.18 | 5.18 | 1.07% | 751 |
| Jun 30, 2025 | 5.29 | 5.29 | 5.12 | 5.12 | 5.12 | -3.21% | 1,294 |
| Jun 27, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 12.08% | 956 |
| Jun 26, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -10.27% | 311 |
| Jun 25, 2025 | 5.01 | 5.26 | 5.01 | 5.26 | 5.26 | -2.05% | 2,336 |
| Jun 24, 2025 | 5.61 | 5.61 | 5.01 | 5.37 | 5.37 | -8.98% | 3,408 |
| Jun 23, 2025 | 5.60 | 6.50 | 5.60 | 5.90 | 5.90 | 15.91% | 39,186 |
| Jun 20, 2025 | 4.61 | 5.09 | 4.61 | 5.09 | 5.09 | -7.79% | 14,944 |
| Jun 18, 2025 | 5.12 | 5.52 | 5.12 | 5.52 | 5.52 | 16.95% | 3,643 |
| Jun 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 9 |
| Jun 16, 2025 | 4.76 | 4.93 | 4.72 | 4.72 | 4.72 | -14.03% | 1,045 |
| Jun 13, 2025 | 5.00 | 5.49 | 5.00 | 5.49 | 5.49 | 13.20% | 391 |
| Jun 12, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 66 |
| Jun 11, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -7.79% | 754 |
| Jun 10, 2025 | 5.59 | 5.59 | 4.93 | 5.26 | 5.26 | -4.19% | 1,259 |
| Jun 9, 2025 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 5.37% | 684 |
| Jun 6, 2025 | 4.97 | 5.21 | 4.97 | 5.21 | 5.21 | 9.92% | 1,060 |
| Jun 5, 2025 | 5.22 | 5.22 | 4.65 | 4.74 | 4.74 | -4.82% | 1,519 |
| Jun 4, 2025 | 5.21 | 5.21 | 4.98 | 4.98 | 4.98 | 0.20% | 690 |
| Jun 3, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.58% | 659 |
| Jun 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | 500 |
| May 30, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.41% | 1,801 |
| May 29, 2025 | 4.85 | 5.09 | 4.85 | 4.92 | 4.92 | -5.38% | 2,861 |