Pacific Basin Shipping Limited (PCFBY)
OTCMKTS · Delayed Price · Currency is USD
8.02
-0.26 (-3.14%)
Jun 3, 2026, 9:30 AM EST
PCFBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -3.18% | 211 |
| Jun 2, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.94% | 239 |
| May 28, 2026 | 7.50 | 8.26 | 7.50 | 7.89 | 7.89 | -6.07% | 633 |
| May 27, 2026 | 7.65 | 8.40 | 7.65 | 8.40 | 8.40 | -1.06% | 1,288 |
| May 26, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 3.03% | 2,655 |
| May 22, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -3.40% | 296 |
| May 21, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 192 |
| May 20, 2026 | 8.54 | 8.54 | 8.53 | 8.53 | 8.53 | -2.07% | 1,223 |
| May 15, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 4.19% | 1,267 |
| May 12, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.47% | 197 |
| May 8, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 3.48% | 306 |
| May 7, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -3.42% | 3,216 |
| May 6, 2026 | 7.70 | 8.49 | 7.70 | 8.49 | 8.49 | 7.47% | 5,699 |
| May 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.59% | 709 |
| Apr 30, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 6.19% | 227 |
| Apr 28, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.80 | 1.93% | 158 |
| Apr 27, 2026 | 7.20 | 7.77 | 7.20 | 7.77 | 7.65 | -2.88% | 1,377 |
| Apr 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 3.23% | 201 |
| Apr 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.63 | 0.13% | 1,166 |
| Apr 16, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.62 | 10.90% | 186 |
| Apr 15, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.87 | -9.00% | 234 |
| Apr 13, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.55 | 9.57% | 402 |
| Apr 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | -6.29% | 168 |
| Apr 2, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.35 | 0.95% | 748 |
| Mar 31, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | 7.40% | 1,149 |
| Mar 27, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.78 | -4.97% | 280 |
| Mar 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | 2.84% | 222 |
| Mar 25, 2026 | 7.50 | 7.50 | 7.05 | 7.05 | 6.94 | -7.11% | 889 |
| Mar 19, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.47 | -8.00% | 363 |
| Mar 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.12 | 1.35% | 189 |
| Mar 17, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.01 | 5.17% | 199 |
| Mar 16, 2026 | 8.23 | 8.23 | 7.74 | 7.74 | 7.62 | -5.38% | 384 |
| Mar 13, 2026 | 8.08 | 8.18 | 8.08 | 8.18 | 8.05 | 3.15% | 611 |
| Mar 11, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.81 | -0.25% | 565 |
| Mar 10, 2026 | 8.42 | 8.42 | 7.95 | 7.95 | 7.83 | 2.32% | 657 |
| Mar 9, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.65 | -7.28% | 203 |
| Mar 6, 2026 | 8.38 | 8.38 | 7.90 | 8.38 | 8.25 | -5.52% | 592 |
| Mar 3, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.73 | -2.74% | 185 |
| Mar 2, 2026 | 9.05 | 9.12 | 9.05 | 9.12 | 8.98 | 0.77% | 682 |
| Feb 27, 2026 | 8.67 | 9.05 | 8.67 | 9.05 | 8.91 | 2.90% | 639 |
| Feb 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | -2.28% | 188 |
| Feb 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - | 112 |
| Feb 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | 4.35% | 155 |
| Feb 20, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.49 | 10.72% | 437 |
| Feb 18, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.67 | -8.46% | 7,636 |
| Feb 13, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.38 | -0.58% | 611 |
| Feb 12, 2026 | 8.60 | 8.60 | 8.56 | 8.56 | 8.43 | -2.00% | 999 |
| Feb 11, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.60 | 9.87% | 110 |
| Feb 6, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.83 | 13.41% | 55,731 |
| Feb 4, 2026 | 7.35 | 7.35 | 7.01 | 7.01 | 6.90 | -6.66% | 8,846 |