Pangaea Logistics Solutions Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
7.57
+0.20 (2.71%)
At close: Nov 6, 2026, 4:00 PM EST
7.49
-0.08 (-1.06%)
After-hours: Nov 6, 2026, 7:30 PM EST
PANL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.01 | 8.15 | 7.42 | 7.57 | 7.57 | 2.71% | 564,209 |
| Nov 5, 2026 | 7.60 | 7.61 | 7.25 | 7.37 | 7.37 | -1.86% | 522,535 |
| Nov 4, 2026 | 7.67 | 7.78 | 7.45 | 7.51 | 7.51 | -0.79% | 292,762 |
| Nov 3, 2026 | 7.59 | 7.65 | 7.47 | 7.57 | 7.57 | 0.13% | 332,298 |
| Nov 2, 2026 | 7.96 | 8.07 | 7.53 | 7.56 | 7.56 | -5.03% | 360,478 |
| Oct 30, 2026 | 8.02 | 8.02 | 7.81 | 7.96 | 7.96 | -0.87% | 327,608 |
| Oct 29, 2026 | 8.05 | 8.09 | 7.97 | 8.03 | 8.03 | 0.12% | 300,252 |
| Oct 28, 2026 | 8.00 | 8.24 | 7.95 | 8.02 | 8.02 | 0.50% | 330,700 |
| Oct 27, 2026 | 8.04 | 8.15 | 7.96 | 7.98 | 7.98 | -0.62% | 196,565 |
| Oct 26, 2026 | 8.00 | 8.19 | 7.96 | 8.03 | 8.03 | 1.13% | 329,192 |
| Oct 23, 2026 | 7.71 | 7.96 | 7.67 | 7.94 | 7.94 | 2.06% | 399,005 |
| Oct 22, 2026 | 7.85 | 7.98 | 7.71 | 7.78 | 7.78 | -1.89% | 284,263 |
| Oct 21, 2026 | 7.74 | 8.00 | 7.74 | 7.93 | 7.93 | 2.59% | 291,792 |
| Oct 20, 2026 | 7.64 | 7.78 | 7.61 | 7.73 | 7.73 | 0.91% | 247,161 |
| Oct 19, 2026 | 7.68 | 7.81 | 7.55 | 7.66 | 7.66 | 0.66% | 485,874 |
| Oct 16, 2026 | 7.88 | 7.95 | 7.57 | 7.61 | 7.61 | -3.30% | 488,533 |
| Oct 15, 2026 | 8.14 | 8.30 | 7.80 | 7.87 | 7.87 | -3.67% | 398,618 |
| Oct 14, 2026 | 8.45 | 8.45 | 7.94 | 8.17 | 8.17 | -3.66% | 425,929 |
| Oct 13, 2026 | 8.46 | 8.52 | 8.36 | 8.48 | 8.48 | 0.53% | 365,241 |
| Oct 12, 2026 | 8.65 | 8.65 | 8.38 | 8.44 | 8.44 | 1.38% | 330,220 |
| Oct 9, 2026 | 8.62 | 8.66 | 8.25 | 8.32 | 8.32 | -3.26% | 331,656 |
| Oct 8, 2026 | 8.35 | 8.63 | 8.35 | 8.60 | 8.60 | 2.99% | 367,547 |
| Oct 7, 2026 | 8.42 | 8.54 | 8.32 | 8.35 | 8.35 | -0.71% | 306,055 |
| Oct 6, 2026 | 8.53 | 8.56 | 8.33 | 8.41 | 8.41 | -1.41% | 385,555 |
| Oct 5, 2026 | 8.45 | 8.65 | 8.30 | 8.53 | 8.53 | 1.19% | 581,140 |
| Oct 2, 2026 | 8.36 | 8.45 | 8.27 | 8.43 | 8.43 | 0.24% | 309,999 |
| Oct 1, 2026 | 8.02 | 8.49 | 7.98 | 8.41 | 8.41 | 4.86% | 447,876 |
| Sep 30, 2026 | 8.09 | 8.23 | 8.01 | 8.02 | 8.02 | -0.12% | 391,315 |
| Sep 29, 2026 | 8.01 | 8.07 | 7.97 | 8.03 | 8.03 | 0.25% | 259,642 |
| Sep 28, 2026 | 8.00 | 8.10 | 7.89 | 8.01 | 8.01 | - | 303,498 |
| Sep 25, 2026 | 8.14 | 8.16 | 7.95 | 8.01 | 8.01 | -1.72% | 322,951 |
| Sep 24, 2026 | 8.22 | 8.34 | 8.12 | 8.15 | 8.15 | -0.85% | 370,459 |
| Sep 23, 2026 | 8.37 | 8.49 | 8.08 | 8.22 | 8.22 | -1.91% | 283,829 |
| 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 |