Pangaea Logistics Solutions Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
8.02
-0.26 (-3.14%)
At close: May 22, 2026, 4:00 PM EDT
7.86
-0.16 (-2.00%)
After-hours: May 22, 2026, 6:14 PM EDT
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.28 | 8.30 | 7.95 | 8.02 | 8.02 | -3.14% | 461,375 |
| May 21, 2026 | 8.18 | 8.31 | 8.00 | 8.28 | 8.28 | 0.98% | 596,952 |
| May 20, 2026 | 8.17 | 8.37 | 8.11 | 8.20 | 8.20 | 0.49% | 497,089 |
| May 19, 2026 | 7.99 | 8.20 | 7.77 | 8.16 | 8.16 | 3.03% | 671,002 |
| May 18, 2026 | 8.16 | 8.30 | 7.85 | 7.92 | 7.92 | -3.30% | 938,940 |
| May 15, 2026 | 8.21 | 8.48 | 8.08 | 8.19 | 8.19 | -0.97% | 1,205,440 |
| May 14, 2026 | 8.38 | 8.46 | 8.03 | 8.27 | 8.27 | 0.12% | 733,463 |
| May 13, 2026 | 8.70 | 8.95 | 7.87 | 8.26 | 8.26 | -4.40% | 1,051,474 |
| May 12, 2026 | 8.23 | 8.67 | 7.55 | 8.64 | 8.64 | 12.35% | 1,575,423 |
| May 11, 2026 | 7.84 | 7.94 | 7.65 | 7.69 | 7.69 | -1.91% | 510,228 |
| May 8, 2026 | 7.95 | 7.95 | 7.77 | 7.84 | 7.84 | -0.38% | 397,509 |
| May 7, 2026 | 7.89 | 7.93 | 7.80 | 7.87 | 7.87 | 0.64% | 452,899 |
| May 6, 2026 | 8.00 | 8.05 | 7.72 | 7.82 | 7.82 | -1.39% | 429,714 |
| May 5, 2026 | 7.54 | 7.97 | 7.54 | 7.93 | 7.93 | 6.16% | 456,760 |
| May 4, 2026 | 7.67 | 7.72 | 7.41 | 7.47 | 7.47 | -3.24% | 351,514 |
| May 1, 2026 | 7.67 | 7.76 | 7.49 | 7.72 | 7.72 | 0.78% | 557,178 |
| Apr 30, 2026 | 7.60 | 7.74 | 7.51 | 7.66 | 7.66 | 0.79% | 342,672 |
| Apr 29, 2026 | 7.65 | 7.67 | 7.48 | 7.60 | 7.60 | -1.17% | 305,204 |
| Apr 28, 2026 | 7.57 | 7.70 | 7.47 | 7.69 | 7.69 | 1.72% | 317,163 |
| Apr 27, 2026 | 7.20 | 7.57 | 7.20 | 7.56 | 7.56 | 5.44% | 764,059 |
| Apr 24, 2026 | 7.28 | 7.33 | 7.15 | 7.17 | 7.17 | -1.10% | 364,953 |
| Apr 23, 2026 | 7.33 | 7.39 | 7.23 | 7.25 | 7.25 | -0.96% | 295,461 |
| Apr 22, 2026 | 7.34 | 7.34 | 7.10 | 7.32 | 7.32 | 0.41% | 369,717 |
| Apr 21, 2026 | 7.85 | 7.89 | 7.26 | 7.29 | 7.29 | -6.42% | 447,806 |
| Apr 20, 2026 | 7.84 | 7.84 | 7.63 | 7.79 | 7.79 | -1.39% | 499,210 |
| Apr 17, 2026 | 7.85 | 7.93 | 7.75 | 7.90 | 7.90 | 1.80% | 404,541 |
| Apr 16, 2026 | 7.67 | 7.78 | 7.59 | 7.76 | 7.76 | 1.31% | 496,061 |
| Apr 15, 2026 | 7.51 | 7.69 | 7.48 | 7.66 | 7.66 | 1.59% | 442,231 |
| Apr 14, 2026 | 7.48 | 7.66 | 7.40 | 7.54 | 7.54 | 0.27% | 612,256 |
| Apr 13, 2026 | 7.32 | 7.54 | 7.31 | 7.52 | 7.52 | 3.16% | 479,567 |
| Apr 10, 2026 | 7.47 | 7.47 | 7.25 | 7.29 | 7.29 | -2.15% | 380,008 |
| Apr 9, 2026 | 7.54 | 7.57 | 7.40 | 7.45 | 7.45 | -1.19% | 342,959 |
| Apr 8, 2026 | 7.43 | 7.58 | 7.38 | 7.54 | 7.54 | 4.14% | 547,985 |
| Apr 7, 2026 | 7.19 | 7.27 | 7.09 | 7.24 | 7.24 | 0.70% | 577,048 |
| Apr 6, 2026 | 7.25 | 7.25 | 7.09 | 7.19 | 7.19 | -1.37% | 319,228 |
| Apr 2, 2026 | 6.99 | 7.32 | 6.94 | 7.29 | 7.29 | 2.10% | 618,325 |
| Apr 1, 2026 | 7.14 | 7.24 | 7.05 | 7.14 | 7.14 | 0.85% | 555,018 |
| Mar 31, 2026 | 6.92 | 7.10 | 6.77 | 7.08 | 7.08 | 2.91% | 448,473 |
| Mar 30, 2026 | 6.84 | 6.97 | 6.73 | 6.88 | 6.88 | 1.62% | 541,509 |
| Mar 27, 2026 | 6.75 | 6.83 | 6.70 | 6.77 | 6.77 | -1.02% | 458,382 |
| Mar 26, 2026 | 6.89 | 7.04 | 6.82 | 6.84 | 6.84 | -1.72% | 440,878 |
| Mar 25, 2026 | 7.23 | 7.29 | 6.91 | 6.96 | 6.96 | -2.25% | 475,270 |
| Mar 24, 2026 | 6.85 | 7.19 | 6.83 | 7.12 | 7.12 | 2.59% | 721,032 |
| Mar 23, 2026 | 6.82 | 7.00 | 6.76 | 6.94 | 6.94 | 2.21% | 660,989 |
| Mar 20, 2026 | 7.13 | 7.17 | 6.70 | 6.79 | 6.79 | -3.96% | 873,800 |
| Mar 19, 2026 | 6.86 | 7.14 | 6.74 | 7.07 | 7.07 | 1.14% | 694,936 |
| Mar 18, 2026 | 6.94 | 7.10 | 6.93 | 6.99 | 6.99 | 0.72% | 564,330 |
| Mar 17, 2026 | 6.96 | 7.05 | 6.85 | 6.94 | 6.94 | -0.29% | 557,586 |
| Mar 16, 2026 | 6.88 | 7.02 | 6.84 | 6.96 | 6.96 | 1.90% | 873,435 |
| Mar 13, 2026 | 7.04 | 7.17 | 6.59 | 6.83 | 6.83 | -2.91% | 2,102,562 |