Pacific Basin Shipping Limited (PCFBY)
OTCMKTS · Delayed Price · Currency is USD
9.30
+0.34 (3.79%)
Aug 10, 2026, 4:00 PM EST
PCFBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.79% | 787 |
| Aug 7, 2026 | 8.86 | 8.96 | 8.86 | 8.96 | 8.96 | 1.24% | 617 |
| Jul 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 5.23% | 235 |
| Jul 28, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 4.99% | 346 |
| Jul 27, 2026 | 8.84 | 8.84 | 8.01 | 8.01 | 8.01 | -9.49% | 677 |
| Jul 24, 2026 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | -0.57% | 395 |
| Jul 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 6.34% | 634 |
| Jul 22, 2026 | 7.88 | 8.37 | 7.88 | 8.37 | 8.37 | 6.62% | 690 |
| Jul 20, 2026 | 7.34 | 7.85 | 7.34 | 7.85 | 7.85 | - | 313 |
| Jul 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.88% | 442 |
| Jul 16, 2026 | 8.34 | 8.34 | 7.42 | 7.92 | 7.92 | -3.06% | 1,021 |
| Jul 15, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 12.38% | 121 |
| Jul 14, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -4.97% | 223 |
| Jul 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 11.68% | 116 |
| Jul 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.73% | 398 |
| Jun 29, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 554 |
| Jun 26, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.15% | 384 |
| Jun 25, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -11.48% | 269 |
| Jun 23, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 3.27% | 387 |
| Jun 18, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.55% | 195 |
| Jun 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -5.44% | 405 |
| Jun 16, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.39% | 234 |
| Jun 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.40% | 299 |
| Jun 11, 2026 | 7.83 | 7.86 | 6.95 | 7.86 | 7.86 | 8.86% | 1,064 |
| Jun 10, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 3.14% | 368 |
| Jun 9, 2026 | 7.00 | 7.32 | 7.00 | 7.00 | 7.00 | -7.28% | 26,112 |
| Jun 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.45% | 359 |
| Jun 5, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.25% | 134 |
| Jun 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.21% | 703 |
| 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 |