Pacific Basin Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.77	2.80	2.68	2.74	2.74	-0.72%	18,834,530
Dec 4, 2025	2.65	2.80	2.65	2.76	2.76	4.55%	31,868,690
Dec 3, 2025	2.66	2.70	2.62	2.64	2.64	-2.22%	9,663,004
Dec 2, 2025	2.72	2.74	2.65	2.70	2.70	-0.37%	10,593,130
Dec 1, 2025	2.60	2.72	2.58	2.71	2.71	4.23%	19,172,000
Nov 28, 2025	2.47	2.64	2.47	2.60	2.60	4.00%	18,695,000
Nov 27, 2025	2.51	2.52	2.41	2.50	2.50	-0.40%	22,383,000
Nov 26, 2025	2.57	2.57	2.48	2.51	2.51	-2.33%	16,461,220
Nov 25, 2025	2.52	2.62	2.50	2.57	2.57	1.98%	13,671,120
Nov 24, 2025	2.60	2.61	2.52	2.52	2.52	-3.45%	18,409,006
Nov 21, 2025	2.63	2.64	2.60	2.61	2.61	-0.76%	13,359,770
Nov 20, 2025	2.64	2.65	2.61	2.63	2.63	-0.38%	17,940,180
Nov 19, 2025	2.66	2.68	2.63	2.64	2.64	-0.75%	8,605,000
Nov 18, 2025	2.70	2.70	2.63	2.66	2.66	-2.21%	10,354,000
Nov 17, 2025	2.66	2.73	2.64	2.72	2.72	1.12%	10,773,000
Nov 14, 2025	2.68	2.74	2.68	2.69	2.69	-	7,646,062
Nov 13, 2025	2.72	2.72	2.66	2.69	2.69	-0.37%	13,198,870
Nov 12, 2025	2.70	2.73	2.68	2.70	2.70	-0.37%	10,316,020
Nov 11, 2025	2.72	2.74	2.68	2.71	2.71	-0.37%	11,480,000
Nov 10, 2025	2.72	2.74	2.66	2.72	2.72	0.74%	10,193,000
Nov 7, 2025	2.64	2.70	2.62	2.70	2.70	2.27%	14,031,000
Nov 6, 2025	2.65	2.66	2.63	2.64	2.64	-	4,503,506
Nov 5, 2025	2.52	2.65	2.52	2.64	2.64	1.93%	13,974,080
Nov 4, 2025	2.70	2.80	2.57	2.59	2.59	-4.07%	27,072,600
Nov 3, 2025	2.59	2.72	2.57	2.70	2.70	5.06%	18,068,030
Oct 31, 2025	2.68	2.68	2.53	2.57	2.57	-3.38%	20,458,960
Oct 30, 2025	2.57	2.67	2.55	2.66	2.66	2.31%	24,401,290
Oct 28, 2025	2.57	2.61	2.56	2.60	2.60	1.56%	9,831,831
Oct 27, 2025	2.54	2.57	2.52	2.56	2.56	0.39%	8,800,005
Oct 24, 2025	2.54	2.58	2.52	2.55	2.55	-	6,740,543
Oct 23, 2025	2.48	2.56	2.48	2.55	2.55	2.82%	23,705,870
Oct 22, 2025	2.50	2.51	2.45	2.48	2.48	-0.80%	18,299,870
Oct 21, 2025	2.56	2.58	2.48	2.50	2.50	-2.34%	19,587,270
Oct 20, 2025	2.54	2.61	2.50	2.56	2.56	3.23%	24,474,390
Oct 17, 2025	2.59	2.65	2.43	2.48	2.48	-4.25%	29,873,640
Oct 16, 2025	2.53	2.62	2.53	2.59	2.59	1.17%	13,744,950
Oct 15, 2025	2.51	2.57	2.49	2.56	2.56	1.59%	9,389,830
Oct 14, 2025	2.54	2.59	2.49	2.52	2.52	-0.79%	14,124,820
Oct 13, 2025	2.53	2.54	2.47	2.54	2.54	-1.55%	22,484,150
Oct 10, 2025	2.51	2.60	2.48	2.58	2.58	1.57%	21,828,980
Oct 9, 2025	2.49	2.54	2.46	2.54	2.54	2.83%	17,679,810
Oct 8, 2025	2.45	2.48	2.41	2.47	2.47	1.23%	6,686,290
Oct 6, 2025	2.44	2.44	2.40	2.44	2.44	-	4,029,000
Oct 3, 2025	2.43	2.44	2.40	2.44	2.44	0.41%	5,555,070
Oct 2, 2025	2.51	2.51	2.43	2.43	2.43	-3.19%	8,765,712
Sep 30, 2025	2.48	2.55	2.46	2.51	2.51	1.21%	23,758,230
Sep 29, 2025	2.42	2.49	2.41	2.48	2.48	2.06%	22,558,550
Sep 26, 2025	2.45	2.48	2.43	2.43	2.43	-1.22%	10,636,080
Sep 25, 2025	2.45	2.47	2.42	2.46	2.46	1.65%	16,290,620
Sep 24, 2025	2.46	2.50	2.40	2.42	2.42	-1.22%	20,298,810