Pangaea Logistics Solutions Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
7.66
+0.03 (0.39%)
Jul 24, 2026, 4:00 PM EDT - Market closed
PANL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.64 | 7.78 | 7.61 | 7.66 | 7.66 | 0.39% | 375,748 |
| Jul 23, 2026 | 7.39 | 7.63 | 7.39 | 7.63 | 7.63 | 2.01% | 427,632 |
| Jul 22, 2026 | 7.49 | 7.54 | 7.28 | 7.48 | 7.48 | -0.27% | 279,301 |
| Jul 21, 2026 | 7.16 | 7.59 | 7.16 | 7.50 | 7.50 | 4.60% | 365,458 |
| Jul 20, 2026 | 7.02 | 7.30 | 6.91 | 7.17 | 7.17 | 1.99% | 326,804 |
| Jul 17, 2026 | 7.14 | 7.14 | 6.99 | 7.03 | 7.03 | -3.03% | 290,821 |
| Jul 16, 2026 | 7.28 | 7.36 | 7.12 | 7.25 | 7.25 | -0.55% | 295,896 |
| Jul 15, 2026 | 7.20 | 7.30 | 7.12 | 7.29 | 7.29 | 1.53% | 288,188 |
| Jul 14, 2026 | 7.07 | 7.36 | 7.07 | 7.18 | 7.18 | 1.56% | 286,508 |
| Jul 13, 2026 | 6.93 | 7.15 | 6.76 | 7.07 | 7.07 | 1.73% | 430,737 |
| Jul 10, 2026 | 6.75 | 6.97 | 6.75 | 6.95 | 6.95 | 3.12% | 330,002 |
| Jul 9, 2026 | 6.93 | 6.94 | 6.68 | 6.74 | 6.74 | -2.32% | 372,583 |
| Jul 8, 2026 | 6.84 | 6.97 | 6.79 | 6.90 | 6.90 | 1.77% | 339,297 |
| 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 |
| Jun 4, 2026 | 7.34 | 7.48 | 7.26 | 7.27 | 7.27 | -0.55% | 461,429 |
| Jun 3, 2026 | 7.89 | 7.98 | 7.30 | 7.31 | 7.31 | -7.47% | 599,793 |
| Jun 2, 2026 | 7.69 | 8.12 | 7.60 | 7.90 | 7.90 | 3.40% | 1,632,087 |
| Jun 1, 2026 | 7.50 | 7.67 | 7.42 | 7.64 | 7.64 | 1.60% | 621,879 |
| May 29, 2026 | 7.63 | 7.72 | 7.48 | 7.57 | 7.52 | -1.43% | 567,515 |
| May 28, 2026 | 8.04 | 8.40 | 7.63 | 7.68 | 7.63 | -5.65% | 967,540 |
| May 27, 2026 | 8.38 | 8.40 | 8.10 | 8.14 | 8.09 | -2.75% | 613,530 |
| May 26, 2026 | 8.25 | 8.43 | 8.09 | 8.37 | 8.31 | 4.36% | 848,927 |
| May 22, 2026 | 8.28 | 8.30 | 7.95 | 8.02 | 7.97 | -3.14% | 474,717 |
| May 21, 2026 | 8.18 | 8.31 | 8.00 | 8.28 | 8.23 | 0.98% | 599,322 |
| May 20, 2026 | 8.17 | 8.37 | 8.11 | 8.20 | 8.15 | 0.49% | 519,008 |
| May 19, 2026 | 7.99 | 8.20 | 7.77 | 8.16 | 8.11 | 3.03% | 679,838 |
| May 18, 2026 | 8.16 | 8.30 | 7.85 | 7.92 | 7.87 | -3.30% | 979,195 |
| May 15, 2026 | 8.21 | 8.48 | 8.08 | 8.19 | 8.14 | -0.97% | 1,205,440 |
| May 14, 2026 | 8.38 | 8.46 | 8.03 | 8.27 | 8.22 | 0.12% | 733,463 |
| May 13, 2026 | 8.70 | 8.95 | 7.87 | 8.26 | 8.21 | -4.40% | 1,051,474 |