Pacific Basin Shipping Limited (PCFBY)
OTCMKTS · Delayed Price · Currency is USD
5.71
+0.15 (2.70%)
Sep 5, 2025, 3:53 PM EDT
Pacific Basin Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.62 | 5.71 | 5.62 | 5.71 | 5.71 | 2.70% | 1,458 |
| Sep 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 13 |
| Sep 3, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 31 |
| Sep 2, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 9.02% | 120 |
| Aug 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2 |
| Aug 28, 2025 | 5.75 | 5.75 | 5.10 | 5.10 | 5.10 | -9.25% | 428 |
| Aug 27, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 12.40% | 732 |
| Aug 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2 |
| Aug 22, 2025 | 5.57 | 5.57 | 4.97 | 5.00 | 5.00 | -14.16% | 1,191 |
| Aug 21, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.78 | - | 84 |
| Aug 20, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.78 | - | 1 |
| Aug 19, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.78 | 18.64% | 973 |
| Aug 18, 2025 | 5.99 | 5.99 | 4.91 | 4.91 | 4.87 | -18.03% | 941 |
| Aug 15, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.94 | 7.93% | 145 |
| Aug 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | - | - |
| Aug 13, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | 10.34% | 1,548 |
| Aug 12, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | -8.79% | 1,000 |
| Aug 11, 2025 | 5.40 | 5.52 | 5.40 | 5.52 | 5.47 | -0.72% | 975 |
| Aug 8, 2025 | 5.64 | 5.64 | 5.56 | 5.56 | 5.51 | -1.68% | 2,360 |
| Aug 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | -5.68% | 787 |
| Aug 6, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.94 | - | 21 |
| Aug 5, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.94 | - | 142 |
| Aug 4, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.94 | 6.39% | 4,667 |
| Aug 1, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.58 | - | 38 |
| Jul 31, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.58 | 5.63% | 901 |
| Jul 30, 2025 | 5.29 | 5.33 | 5.29 | 5.33 | 5.29 | -5.16% | 612 |
| Jul 29, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.58 | - | 3 |
| Jul 28, 2025 | 5.29 | 5.62 | 5.29 | 5.62 | 5.58 | -1.40% | 1,735 |
| Jul 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | 0.88% | 184 |
| Jul 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | 5.21% | 190 |
| Jul 23, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.33 | 1.70% | 336 |
| Jul 22, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.24 | - | 219 |
| Jul 21, 2025 | 5.27 | 5.28 | 5.27 | 5.28 | 5.24 | 1.34% | 1,311 |
| Jul 18, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.17 | 4.41% | 1,071 |
| Jul 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | - | 4 |
| Jul 16, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | - | 11 |
| Jul 15, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | 4.83% | 101 |
| Jul 14, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | -10.53% | 105 |
| Jul 11, 2025 | 5.35 | 5.35 | 5.32 | 5.32 | 5.28 | 1.33% | 618 |
| Jul 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | 10.29% | 240 |
| Jul 9, 2025 | 4.89 | 5.49 | 4.76 | 4.76 | 4.72 | -4.42% | 4,141 |
| Jul 8, 2025 | 5.02 | 5.02 | 4.98 | 4.98 | 4.94 | 6.64% | 1,194 |
| Jul 7, 2025 | 5.39 | 5.39 | 4.67 | 4.67 | 4.63 | -9.14% | 908 |
| Jul 3, 2025 | 5.27 | 5.27 | 5.14 | 5.14 | 5.10 | 2.59% | 922 |
| Jul 2, 2025 | 5.43 | 5.43 | 5.01 | 5.01 | 4.97 | -3.19% | 1,338 |
| Jul 1, 2025 | 5.38 | 5.38 | 5.18 | 5.18 | 5.13 | 1.07% | 751 |
| Jun 30, 2025 | 5.29 | 5.29 | 5.12 | 5.12 | 5.08 | -3.21% | 1,294 |
| Jun 27, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.25 | 12.08% | 956 |
| Jun 26, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.68 | -10.27% | 311 |