Pangaea Logistics Solutions Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
7.67
+0.23 (3.09%)
At close: Aug 17, 2026, 4:00 PM EDT
7.67
0.00 (0.00%)
After-hours: Aug 17, 2026, 4:54 PM EDT
PANL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 7.47 | 7.69 | 7.45 | 7.64 | - | 2.69% | 333,610 |
| Aug 14, 2026 | 7.59 | 7.60 | 7.39 | 7.44 | 7.44 | -1.72% | 326,432 |
| Aug 13, 2026 | 7.28 | 7.63 | 7.28 | 7.57 | 7.57 | 3.98% | 548,857 |
| Aug 12, 2026 | 6.95 | 7.29 | 6.93 | 7.28 | 7.28 | 5.35% | 416,781 |
| Aug 11, 2026 | 6.81 | 6.97 | 6.61 | 6.91 | 6.91 | -5.73% | 952,190 |
| Aug 10, 2026 | 7.42 | 7.50 | 7.29 | 7.33 | 7.33 | -1.21% | 431,114 |
| Aug 7, 2026 | 7.44 | 7.54 | 7.22 | 7.42 | 7.42 | -0.27% | 287,152 |
| Aug 6, 2026 | 7.33 | 7.48 | 7.29 | 7.44 | 7.44 | 2.76% | 306,863 |
| Aug 5, 2026 | 7.45 | 7.45 | 7.21 | 7.24 | 7.24 | -2.43% | 427,623 |
| Aug 4, 2026 | 7.56 | 7.59 | 7.39 | 7.42 | 7.42 | -2.50% | 292,177 |
| Aug 3, 2026 | 7.75 | 7.75 | 7.43 | 7.61 | 7.61 | - | 411,822 |
| Jul 31, 2026 | 7.50 | 7.62 | 7.46 | 7.61 | 7.61 | 0.93% | 296,370 |
| Jul 30, 2026 | 7.39 | 7.58 | 7.34 | 7.54 | 7.54 | 1.89% | 233,062 |
| Jul 29, 2026 | 7.54 | 7.58 | 7.36 | 7.40 | 7.40 | -1.86% | 234,320 |
| Jul 28, 2026 | 7.45 | 7.57 | 7.34 | 7.54 | 7.54 | 1.07% | 380,852 |
| Jul 27, 2026 | 7.67 | 7.69 | 7.38 | 7.46 | 7.46 | -2.61% | 364,098 |
| Jul 24, 2026 | 7.64 | 7.78 | 7.61 | 7.66 | 7.66 | 0.39% | 375,749 |
| Jul 23, 2026 | 7.39 | 7.63 | 7.39 | 7.63 | 7.63 | 2.01% | 427,633 |
| Jul 22, 2026 | 7.49 | 7.54 | 7.28 | 7.48 | 7.48 | -0.27% | 279,309 |
| Jul 21, 2026 | 7.16 | 7.59 | 7.16 | 7.50 | 7.50 | 4.60% | 365,558 |
| Jul 20, 2026 | 7.02 | 7.30 | 6.91 | 7.17 | 7.17 | 1.99% | 327,319 |
| Jul 17, 2026 | 7.14 | 7.14 | 6.99 | 7.03 | 7.03 | -3.03% | 291,571 |
| Jul 16, 2026 | 7.28 | 7.36 | 7.12 | 7.25 | 7.25 | -0.55% | 296,023 |
| Jul 15, 2026 | 7.20 | 7.30 | 7.12 | 7.29 | 7.29 | 1.53% | 327,608 |
| Jul 14, 2026 | 7.07 | 7.36 | 7.07 | 7.18 | 7.18 | 1.56% | 353,341 |
| Jul 13, 2026 | 6.93 | 7.15 | 6.76 | 7.07 | 7.07 | 1.73% | 431,071 |
| Jul 10, 2026 | 6.75 | 6.97 | 6.75 | 6.95 | 6.95 | 3.12% | 330,007 |
| Jul 9, 2026 | 6.93 | 6.94 | 6.68 | 6.74 | 6.74 | -2.32% | 402,469 |
| Jul 8, 2026 | 6.84 | 6.97 | 6.79 | 6.90 | 6.90 | 1.77% | 359,988 |
| Jul 7, 2026 | 6.80 | 6.87 | 6.70 | 6.78 | 6.78 | -0.88% | 616,248 |
| Jul 6, 2026 | 6.89 | 6.99 | 6.67 | 6.84 | 6.84 | 3.64% | 436,775 |
| Jul 2, 2026 | 6.61 | 6.81 | 6.56 | 6.60 | 6.60 | 1.23% | 437,658 |
| Jul 1, 2026 | 6.63 | 6.64 | 6.50 | 6.52 | 6.52 | 0.31% | 517,775 |
| Jun 30, 2026 | 6.78 | 6.81 | 6.44 | 6.50 | 6.50 | -4.06% | 618,287 |
| Jun 29, 2026 | 6.62 | 6.94 | 6.60 | 6.78 | 6.78 | -0.66% | 701,335 |
| Jun 26, 2026 | 6.90 | 7.02 | 6.61 | 6.82 | 6.82 | -2.01% | 1,941,797 |
| Jun 25, 2026 | 7.25 | 7.29 | 6.88 | 6.96 | 6.96 | -4.26% | 478,501 |
| Jun 24, 2026 | 7.54 | 7.55 | 7.26 | 7.27 | 7.27 | -4.09% | 392,304 |
| Jun 23, 2026 | 7.53 | 7.69 | 7.51 | 7.58 | 7.58 | 1.07% | 364,863 |
| Jun 22, 2026 | 7.55 | 7.63 | 7.38 | 7.50 | 7.50 | 1.63% | 708,942 |
| Jun 18, 2026 | 7.50 | 7.57 | 7.20 | 7.38 | 7.38 | -1.07% | 716,966 |
| Jun 17, 2026 | 7.60 | 7.72 | 7.33 | 7.46 | 7.46 | -2.10% | 601,288 |
| Jun 16, 2026 | 7.54 | 7.78 | 7.48 | 7.62 | 7.62 | 0.66% | 574,919 |
| Jun 15, 2026 | 7.96 | 7.96 | 7.51 | 7.57 | 7.57 | -1.43% | 547,024 |
| Jun 12, 2026 | 7.41 | 7.70 | 7.41 | 7.68 | 7.68 | 4.49% | 345,770 |
| Jun 11, 2026 | 7.36 | 7.48 | 7.34 | 7.35 | 7.35 | 0.68% | 382,513 |
| Jun 10, 2026 | 7.30 | 7.43 | 7.16 | 7.30 | 7.30 | -0.14% | 422,855 |
| Jun 9, 2026 | 7.31 | 7.43 | 7.22 | 7.31 | 7.31 | 1.11% | 475,931 |
| Jun 8, 2026 | 7.22 | 7.33 | 7.13 | 7.23 | 7.23 | 0.28% | 392,176 |
| Jun 5, 2026 | 7.25 | 7.37 | 7.20 | 7.21 | 7.21 | -0.83% | 329,573 |