Pangaea Logistics Solutions Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
8.01
-0.14 (-1.72%)
Sep 25, 2026, 4:00 PM EDT - Market closed
PANL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.14 | 8.16 | 7.95 | 8.01 | 8.01 | -1.72% | 322,949 |
| Sep 24, 2026 | 8.22 | 8.34 | 8.12 | 8.15 | 8.15 | -0.85% | 370,366 |
| Sep 23, 2026 | 8.37 | 8.49 | 8.08 | 8.22 | 8.22 | -1.91% | 283,827 |
| Sep 22, 2026 | 8.47 | 8.48 | 8.24 | 8.38 | 8.38 | -1.64% | 537,856 |
| Sep 21, 2026 | 8.45 | 8.66 | 8.32 | 8.52 | 8.52 | 1.67% | 529,031 |
| Sep 18, 2026 | 8.38 | 8.41 | 8.29 | 8.38 | 8.38 | -0.36% | 1,093,157 |
| Sep 17, 2026 | 8.36 | 8.59 | 8.32 | 8.41 | 8.41 | 1.57% | 630,561 |
| Sep 16, 2026 | 8.40 | 8.53 | 8.22 | 8.28 | 8.28 | -1.19% | 502,260 |
| Sep 15, 2026 | 8.29 | 8.45 | 8.29 | 8.38 | 8.38 | 0.66% | 441,091 |
| Sep 14, 2026 | 8.32 | 8.38 | 8.25 | 8.33 | 8.33 | -1.01% | 327,579 |
| Sep 11, 2026 | 8.49 | 8.54 | 8.32 | 8.41 | 8.41 | 1.08% | 436,976 |
| Sep 10, 2026 | 8.29 | 8.39 | 8.25 | 8.32 | 8.32 | 0.24% | 356,089 |
| Sep 9, 2026 | 8.33 | 8.51 | 8.10 | 8.30 | 8.30 | -0.12% | 310,298 |
| Sep 8, 2026 | 8.55 | 8.58 | 8.22 | 8.31 | 8.31 | -2.81% | 344,684 |
| Sep 4, 2026 | 8.35 | 8.64 | 8.35 | 8.55 | 8.55 | 3.14% | 408,708 |
| Sep 3, 2026 | 8.33 | 8.41 | 8.17 | 8.29 | 8.29 | -0.24% | 523,580 |
| Sep 2, 2026 | 8.16 | 8.37 | 8.08 | 8.31 | 8.31 | 2.97% | 420,359 |
| Sep 1, 2026 | 8.00 | 8.15 | 8.00 | 8.07 | 8.07 | 0.62% | 301,997 |
| Aug 31, 2026 | 8.06 | 8.19 | 7.97 | 8.12 | 8.02 | 0.74% | 397,117 |
| Aug 28, 2026 | 8.07 | 8.29 | 8.06 | 8.06 | 7.96 | 2.03% | 380,844 |
| Aug 27, 2026 | 7.95 | 8.18 | 7.89 | 7.90 | 7.80 | -0.25% | 414,738 |
| Aug 26, 2026 | 8.35 | 8.35 | 7.87 | 7.92 | 7.82 | -5.60% | 332,866 |
| Aug 25, 2026 | 8.35 | 8.39 | 8.18 | 8.39 | 8.29 | 0.36% | 323,548 |
| Aug 24, 2026 | 8.09 | 8.37 | 8.08 | 8.36 | 8.26 | 2.70% | 475,124 |
| Aug 21, 2026 | 7.99 | 8.23 | 7.97 | 8.14 | 8.04 | 3.04% | 500,337 |
| Aug 20, 2026 | 7.79 | 7.95 | 7.70 | 7.90 | 7.80 | 1.02% | 459,965 |
| Aug 19, 2026 | 7.77 | 7.90 | 7.77 | 7.82 | 7.72 | 0.77% | 297,595 |
| Aug 18, 2026 | 7.67 | 7.80 | 7.56 | 7.76 | 7.66 | 1.17% | 287,920 |
| Aug 17, 2026 | 7.47 | 7.69 | 7.45 | 7.67 | 7.58 | 3.09% | 419,408 |
| Aug 14, 2026 | 7.59 | 7.60 | 7.39 | 7.44 | 7.35 | -1.72% | 326,473 |
| Aug 13, 2026 | 7.28 | 7.63 | 7.28 | 7.57 | 7.48 | 3.98% | 548,858 |
| Aug 12, 2026 | 6.95 | 7.29 | 6.93 | 7.28 | 7.19 | 5.35% | 416,840 |
| Aug 11, 2026 | 6.81 | 6.97 | 6.61 | 6.91 | 6.82 | -5.73% | 952,356 |
| Aug 10, 2026 | 7.42 | 7.50 | 7.29 | 7.33 | 7.24 | -1.21% | 433,904 |
| Aug 7, 2026 | 7.44 | 7.54 | 7.22 | 7.42 | 7.33 | -0.27% | 287,154 |
| Aug 6, 2026 | 7.33 | 7.48 | 7.29 | 7.44 | 7.35 | 2.76% | 306,863 |
| Aug 5, 2026 | 7.45 | 7.45 | 7.21 | 7.24 | 7.15 | -2.43% | 427,623 |
| Aug 4, 2026 | 7.56 | 7.59 | 7.39 | 7.42 | 7.33 | -2.50% | 292,177 |
| Aug 3, 2026 | 7.75 | 7.75 | 7.43 | 7.61 | 7.52 | - | 411,822 |
| Jul 31, 2026 | 7.50 | 7.62 | 7.46 | 7.61 | 7.52 | 0.93% | 296,370 |
| Jul 30, 2026 | 7.39 | 7.58 | 7.34 | 7.54 | 7.45 | 1.89% | 233,062 |
| Jul 29, 2026 | 7.54 | 7.58 | 7.36 | 7.40 | 7.31 | -1.86% | 234,320 |
| Jul 28, 2026 | 7.45 | 7.57 | 7.34 | 7.54 | 7.45 | 1.07% | 380,852 |
| Jul 27, 2026 | 7.67 | 7.69 | 7.38 | 7.46 | 7.37 | -2.61% | 364,098 |
| Jul 24, 2026 | 7.64 | 7.78 | 7.61 | 7.66 | 7.57 | 0.39% | 375,749 |
| Jul 23, 2026 | 7.39 | 7.63 | 7.39 | 7.63 | 7.54 | 2.01% | 427,633 |
| Jul 22, 2026 | 7.49 | 7.54 | 7.28 | 7.48 | 7.39 | -0.27% | 279,309 |
| Jul 21, 2026 | 7.16 | 7.59 | 7.16 | 7.50 | 7.41 | 4.60% | 365,558 |
| Jul 20, 2026 | 7.02 | 7.30 | 6.91 | 7.17 | 7.08 | 1.99% | 327,319 |
| Jul 17, 2026 | 7.14 | 7.14 | 6.99 | 7.03 | 6.94 | -3.03% | 291,571 |