Pangaea Logistics Solutions Ltd. PANL
NASDAQ · United States · Transportation
$8.41+0.39 (+4.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.41 | +4.86% | $8.02 | $8.49 | $7.98 | 447.90K |
| 2026-09-30 | $8.02 | -0.12% | $8.09 | $8.23 | $8.01 | 391.30K |
| 2026-09-29 | $8.03 | +0.25% | $8.01 | $8.07 | $7.97 | 259.60K |
| 2026-09-28 | $8.01 | 0.00% | $8.00 | $8.10 | $7.89 | 303.50K |
| 2026-09-25 | $8.01 | -1.72% | $8.14 | $8.16 | $7.95 | 322.90K |
| 2026-09-24 | $8.15 | -0.85% | $8.22 | $8.34 | $8.12 | 370.40K |
| 2026-09-23 | $8.22 | -1.91% | $8.37 | $8.49 | $8.07 | 283.80K |
| 2026-09-22 | $8.38 | -1.64% | $8.47 | $8.48 | $8.24 | 537.90K |
| 2026-09-21 | $8.52 | +1.67% | $8.45 | $8.66 | $8.32 | 528.40K |
| 2026-09-18 | $8.38 | -0.36% | $8.38 | $8.41 | $8.28 | 1.09M |
| 2026-09-17 | $8.41 | +1.57% | $8.36 | $8.59 | $8.32 | 630.60K |
| 2026-09-16 | $8.28 | -1.19% | $8.40 | $8.52 | $8.22 | 502.00K |
| 2026-09-15 | $8.38 | +0.66% | $8.29 | $8.45 | $8.29 | 441.10K |
| 2026-09-14 | $8.32 | -1.01% | $8.32 | $8.38 | $8.25 | 327.60K |
| 2026-09-11 | $8.41 | +1.08% | $8.49 | $8.54 | $8.32 | 437.00K |
| 2026-09-10 | $8.32 | +0.24% | $8.29 | $8.39 | $8.25 | 356.10K |
| 2026-09-09 | $8.30 | -0.12% | $8.33 | $8.51 | $8.10 | 310.30K |
| 2026-09-08 | $8.31 | -2.81% | $8.55 | $8.57 | $8.22 | 344.70K |
| 2026-09-04 | $8.55 | +3.14% | $8.35 | $8.64 | $8.35 | 408.70K |
| 2026-09-03 | $8.29 | -0.24% | $8.33 | $8.40 | $8.17 | 523.60K |
| 2026-09-02 | $8.31 | +2.97% | $8.16 | $8.37 | $8.08 | 420.20K |
| 2026-09-01 | $8.07 | -0.62% | $8.00 | $8.15 | $8.00 | 302.00K |
| 2026-08-31 | $8.12 | +0.74% | $8.06 | $8.19 | $7.97 | 397.10K |
| 2026-08-28 | $8.06 | +2.03% | $8.07 | $8.29 | $8.06 | 380.80K |
| 2026-08-27 | $7.90 | -0.25% | $7.95 | $8.18 | $7.89 | 414.70K |
| 2026-08-26 | $7.92 | -5.60% | $8.35 | $8.35 | $7.87 | 332.50K |
| 2026-08-25 | $8.39 | +0.36% | $8.35 | $8.39 | $8.18 | 323.50K |
| 2026-08-24 | $8.36 | +2.70% | $8.09 | $8.37 | $8.08 | 474.00K |
| 2026-08-21 | $8.14 | +3.04% | $7.99 | $8.23 | $7.97 | 500.30K |
| 2026-08-20 | $7.90 | +1.02% | $7.79 | $7.95 | $7.70 | 460.00K |
| 2026-08-19 | $7.82 | +0.77% | $7.77 | $7.90 | $7.77 | 297.60K |
| 2026-08-18 | $7.76 | +1.17% | $7.67 | $7.80 | $7.56 | 287.90K |
| 2026-08-17 | $7.67 | +3.09% | $7.47 | $7.68 | $7.45 | 419.40K |
| 2026-08-14 | $7.44 | -1.72% | $7.59 | $7.60 | $7.39 | 326.50K |
| 2026-08-13 | $7.57 | +3.98% | $7.28 | $7.63 | $7.28 | 548.90K |
| 2026-08-12 | $7.28 | +5.35% | $6.95 | $7.28 | $6.93 | 416.80K |
| 2026-08-11 | $6.91 | -5.73% | $6.81 | $6.97 | $6.61 | 952.20K |
| 2026-08-10 | $7.33 | -1.21% | $7.42 | $7.50 | $7.29 | 433.90K |
| 2026-08-07 | $7.42 | -0.27% | $7.44 | $7.54 | $7.22 | 287.20K |
| 2026-08-06 | $7.44 | +2.76% | $7.33 | $7.47 | $7.28 | 306.90K |
| 2026-08-05 | $7.24 | -2.43% | $7.45 | $7.45 | $7.21 | 427.60K |
| 2026-08-04 | $7.42 | -2.50% | $7.56 | $7.59 | $7.39 | 292.20K |
| 2026-08-03 | $7.61 | 0.00% | $7.75 | $7.75 | $7.43 | 411.80K |
| 2026-07-31 | $7.61 | +0.93% | $7.50 | $7.61 | $7.46 | 296.40K |
| 2026-07-30 | $7.54 | +1.89% | $7.39 | $7.57 | $7.34 | 233.10K |
| 2026-07-29 | $7.40 | -1.86% | $7.54 | $7.57 | $7.36 | 234.30K |
| 2026-07-28 | $7.54 | +1.07% | $7.45 | $7.57 | $7.34 | 380.80K |
| 2026-07-27 | $7.46 | -2.61% | $7.67 | $7.69 | $7.38 | 364.10K |
| 2026-07-24 | $7.66 | +0.39% | $7.64 | $7.78 | $7.61 | 375.70K |
| 2026-07-23 | $7.63 | +2.01% | $7.39 | $7.63 | $7.39 | 427.60K |
| 2026-07-22 | $7.48 | -0.27% | $7.49 | $7.54 | $7.28 | 279.30K |
| 2026-07-21 | $7.50 | +4.60% | $7.16 | $7.59 | $7.16 | 365.60K |
| 2026-07-20 | $7.17 | +1.99% | $7.02 | $7.30 | $6.91 | 327.00K |
| 2026-07-17 | $7.03 | -3.03% | $7.14 | $7.14 | $6.99 | 291.60K |
| 2026-07-16 | $7.25 | -0.55% | $7.28 | $7.36 | $7.12 | 296.00K |
| 2026-07-15 | $7.29 | +1.53% | $7.20 | $7.30 | $7.12 | 327.60K |
| 2026-07-14 | $7.18 | +1.56% | $7.07 | $7.36 | $7.07 | 353.30K |
| 2026-07-13 | $7.07 | +1.73% | $6.93 | $7.14 | $6.76 | 431.00K |
| 2026-07-10 | $6.95 | +3.12% | $6.75 | $6.97 | $6.75 | 330.00K |
| 2026-07-09 | $6.74 | -2.32% | $6.93 | $6.94 | $6.68 | 402.50K |
| 2026-07-08 | $6.90 | +1.77% | $6.84 | $6.97 | $6.79 | 360.00K |
| 2026-07-07 | $6.78 | -0.88% | $6.80 | $6.87 | $6.70 | 616.20K |
| 2026-07-06 | $6.84 | +3.64% | $6.89 | $6.99 | $6.67 | 436.80K |
| 2026-07-02 | $6.60 | +1.23% | $6.61 | $6.80 | $6.55 | 437.20K |
| 2026-07-01 | $6.52 | +0.31% | $6.63 | $6.64 | $6.50 | 517.80K |
| 2026-06-30 | $6.50 | -4.06% | $6.78 | $6.81 | $6.43 | 618.30K |
| 2026-06-29 | $6.78 | -0.66% | $6.62 | $6.94 | $6.59 | 701.30K |
| 2026-06-26 | $6.82 | -2.01% | $6.90 | $7.02 | $6.61 | 1.94M |
| 2026-06-25 | $6.96 | -4.26% | $7.25 | $7.29 | $6.88 | 478.50K |
| 2026-06-24 | $7.27 | -4.09% | $7.53 | $7.55 | $7.26 | 392.30K |
| 2026-06-23 | $7.58 | +1.07% | $7.53 | $7.68 | $7.51 | 364.90K |
| 2026-06-22 | $7.50 | +1.63% | $7.55 | $7.63 | $7.38 | 708.90K |
| 2026-06-18 | $7.38 | -1.07% | $7.50 | $7.57 | $7.20 | 717.00K |
| 2026-06-17 | $7.46 | -2.10% | $7.60 | $7.72 | $7.33 | 601.30K |
| 2026-06-16 | $7.62 | +0.66% | $7.54 | $7.78 | $7.47 | 574.90K |
| 2026-06-15 | $7.57 | -1.43% | $7.96 | $7.96 | $7.51 | 547.00K |
| 2026-06-12 | $7.68 | +4.49% | $7.41 | $7.70 | $7.41 | 345.80K |
| 2026-06-11 | $7.35 | +0.68% | $7.36 | $7.48 | $7.34 | 382.50K |
| 2026-06-10 | $7.30 | -0.14% | $7.30 | $7.43 | $7.16 | 422.90K |
| 2026-06-09 | $7.31 | +1.11% | $7.31 | $7.43 | $7.22 | 475.90K |
| 2026-06-08 | $7.23 | +0.28% | $7.22 | $7.33 | $7.13 | 392.10K |
| 2026-06-05 | $7.21 | -0.83% | $7.25 | $7.37 | $7.20 | 329.30K |
| 2026-06-04 | $7.27 | -0.55% | $7.34 | $7.48 | $7.26 | 461.40K |
| 2026-06-03 | $7.31 | -7.47% | $7.89 | $7.98 | $7.30 | 599.60K |
| 2026-06-02 | $7.90 | +3.40% | $7.69 | $8.12 | $7.59 | 1.63M |
| 2026-06-01 | $7.64 | +0.92% | $7.50 | $7.67 | $7.42 | 621.80K |
| 2026-05-29 | $7.57 | -1.43% | $7.63 | $7.72 | $7.48 | 567.50K |
| 2026-05-28 | $7.68 | -5.65% | $8.04 | $8.40 | $7.63 | 967.30K |
| 2026-05-27 | $8.14 | -2.75% | $8.38 | $8.40 | $8.10 | 613.50K |
| 2026-05-26 | $8.37 | +4.36% | $8.25 | $8.43 | $8.09 | 848.90K |