Skip to main content
logo
Pangaea Logistics Solutions Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
7.54
+0.02 (0.27%)
At close: Apr 14, 2026, 4:00 PM EDT
7.39
-0.15 (-1.99%)
After-hours: Apr 14, 2026, 6:40 PM EDT

PANL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20267.487.667.407.547.540.27%612,155
Apr 13, 20267.327.547.317.527.523.16%479,267
Apr 10, 20267.477.477.257.297.29-2.15%319,857
Apr 9, 20267.547.577.407.457.45-1.19%342,959
Apr 8, 20267.437.587.387.547.544.14%547,984
Apr 7, 20267.197.277.097.247.240.70%576,933
Apr 6, 20267.257.257.097.197.19-1.37%319,228
Apr 2, 20266.997.326.947.297.292.10%618,325
Apr 1, 20267.147.247.057.147.140.85%555,018
Mar 31, 20266.927.106.777.087.082.91%447,473
Mar 30, 20266.846.976.736.886.881.62%541,509
Mar 27, 20266.756.836.706.776.77-1.02%419,697
Mar 26, 20266.897.046.826.846.84-1.72%440,878
Mar 25, 20267.237.296.916.966.96-2.25%475,269
Mar 24, 20266.857.196.837.127.122.59%721,032
Mar 23, 20266.827.006.766.946.942.21%660,989
Mar 20, 20267.137.176.706.796.79-3.96%873,800
Mar 19, 20266.867.146.747.077.071.14%694,936
Mar 18, 20266.947.106.936.996.990.72%564,330
Mar 17, 20266.967.056.856.946.94-0.29%557,586
Mar 16, 20266.887.026.846.966.961.90%873,435
Mar 13, 20267.047.176.596.836.83-2.91%2,102,562
Mar 12, 20267.117.257.007.047.04-2.49%907,220
Mar 11, 20267.678.067.137.227.22-13.59%1,454,779
Mar 10, 20268.248.588.148.358.351.33%801,916
Mar 9, 20268.238.347.948.248.24-1.44%690,967
Mar 6, 20268.428.538.258.368.36-3.80%616,017
Mar 5, 20269.139.188.618.698.69-5.54%816,548
Mar 4, 20269.139.248.869.209.200.99%474,649
Mar 3, 20269.199.218.769.119.11-2.25%595,135
Mar 2, 20269.179.348.959.329.32-0.32%477,117
Feb 27, 20269.149.399.099.359.350.86%653,745
Feb 26, 20269.079.308.819.279.221.87%547,516
Feb 25, 20269.209.288.959.109.05-1.83%355,511
Feb 24, 20269.239.399.109.279.221.09%530,362
Feb 23, 20269.119.228.829.179.12-1.40%821,998
Feb 20, 20268.999.378.839.309.252.99%726,227
Feb 19, 20268.769.048.589.038.981.12%503,635
Feb 18, 20268.648.948.648.938.884.20%554,028
Feb 17, 20268.428.648.248.578.521.06%548,258
Feb 13, 20268.398.618.198.488.430.36%608,253
Feb 12, 20268.939.008.358.458.40-6.22%873,108
Feb 11, 20268.819.148.799.018.962.04%731,365
Feb 10, 20268.768.888.548.838.78-0.45%637,209
Feb 9, 20268.779.028.518.878.821.84%721,551
Feb 6, 20268.008.737.998.718.667.93%755,065
Feb 5, 20268.368.448.058.078.03-4.04%783,108
Feb 4, 20268.658.728.298.418.36-2.77%591,601
Feb 3, 20268.808.818.438.658.60-1.70%541,706
Feb 2, 20268.398.808.268.808.753.77%863,202