Pangaea Logistics Solutions, Ltd. (PANL) NASDAQ
7.29
+0.15(+2.10%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.29
+0.15(+2.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.99 | 7.29 | 7.29 | 7.32 | 6.94 | 618,325 |
| April 01, 2026 | 7.14 | 7.14 | 7.14 | 7.24 | 7.05 | 555,016 |
| March 31, 2026 | 6.92 | 7.08 | 7.08 | 7.1 | 6.77 | 448,473 |
| March 30, 2026 | 6.84 | 6.88 | 6.88 | 6.97 | 6.73 | 541,509 |
| March 27, 2026 | 6.75 | 6.77 | 6.77 | 6.83 | 6.7 | 420,097 |
| March 26, 2026 | 6.89 | 6.84 | 6.84 | 7.04 | 6.82 | 406,822 |
| March 25, 2026 | 7.23 | 6.96 | 6.96 | 7.29 | 6.91 | 474,268 |
| March 24, 2026 | 6.85 | 7.12 | 7.12 | 7.19 | 6.83 | 721,032 |
| March 23, 2026 | 6.82 | 6.94 | 6.94 | 7 | 6.76 | 660,144 |
| March 20, 2026 | 7.13 | 6.79 | 6.79 | 7.17 | 6.7 | 873,790 |
| March 19, 2026 | 6.86 | 7.07 | 7.07 | 7.14 | 6.74 | 662,422 |
| March 18, 2026 | 6.94 | 6.99 | 6.99 | 7.1 | 6.93 | 556,428 |
| March 17, 2026 | 6.96 | 6.94 | 6.94 | 7.05 | 6.85 | 555,905 |
| March 16, 2026 | 6.88 | 6.96 | 6.96 | 7.02 | 6.84 | 870,044 |
| March 13, 2026 | 7.04 | 6.83 | 6.83 | 7.17 | 6.59 | 2.1M |
| March 12, 2026 | 7.11 | 7.04 | 7.04 | 7.25 | 7 | 900,798 |
| March 11, 2026 | 7.67 | 7.22 | 7.22 | 8.06 | 7.13 | 1.44M |
| March 10, 2026 | 8.24 | 8.35 | 8.35 | 8.58 | 8.14 | 782,082 |
| March 09, 2026 | 8.23 | 8.24 | 8.24 | 8.34 | 7.94 | 685,873 |
| March 06, 2026 | 8.42 | 8.36 | 8.36 | 8.53 | 8.25 | 616,017 |
| March 05, 2026 | 9.13 | 8.69 | 8.69 | 9.18 | 8.61 | 816,548 |
| March 04, 2026 | 9.13 | 9.2 | 9.2 | 9.24 | 8.86 | 472,534 |
| March 03, 2026 | 9.13 | 9.11 | 9.11 | 9.22 | 8.78 | 564,224 |
| March 02, 2026 | 9.17 | 9.32 | 9.32 | 9.34 | 8.95 | 477,117 |
| February 27, 2026 | 9.14 | 9.35 | 9.35 | 9.39 | 9.09 | 653,745 |
| February 26, 2026 | 9.07 | 9.27 | 9.22 | 9.3 | 8.81 | 547,516 |
| February 25, 2026 | 9.2 | 9.1 | 9.05 | 9.28 | 8.95 | 355,511 |
| February 24, 2026 | 9.23 | 9.27 | 9.22 | 9.39 | 9.1 | 530,400 |
| February 23, 2026 | 9.11 | 9.17 | 9.12 | 9.22 | 8.82 | 822,000 |
| February 20, 2026 | 8.99 | 9.3 | 0 | 9.37 | 8.83 | 726,227 |
| February 19, 2026 | 8.76 | 9.03 | 0 | 9.04 | 8.58 | 503,635 |
| February 18, 2026 | 8.64 | 8.93 | 0 | 8.94 | 8.64 | 554,028 |
| February 17, 2026 | 8.42 | 8.57 | 0 | 8.64 | 8.24 | 548,300 |
| February 13, 2026 | 8.39 | 8.48 | 0 | 8.61 | 8.19 | 608,253 |
| February 12, 2026 | 8.93 | 8.45 | 0 | 9 | 8.35 | 873,108 |
| February 11, 2026 | 8.81 | 9.01 | 0 | 9.14 | 8.79 | 731,365 |
| February 10, 2026 | 8.76 | 8.83 | 0 | 8.88 | 8.54 | 637,209 |
| February 09, 2026 | 8.77 | 8.87 | 0 | 9.02 | 8.51 | 721,600 |
| February 06, 2026 | 8 | 8.71 | 0 | 8.73 | 7.99 | 755,100 |
| February 05, 2026 | 8.36 | 8.07 | 0 | 8.44 | 8.05 | 783,108 |
| February 04, 2026 | 8.65 | 8.41 | 0 | 8.72 | 8.29 | 591,601 |
| February 03, 2026 | 8.8 | 8.65 | 0 | 8.81 | 8.43 | 541,706 |
| February 02, 2026 | 8.39 | 8.8 | 0 | 8.8 | 8.26 | 863,202 |
| January 30, 2026 | 8.48 | 8.48 | 0 | 8.6 | 8.21 | 708,200 |
| January 29, 2026 | 8.33 | 8.48 | 0 | 8.56 | 8.14 | 744,104 |
| January 28, 2026 | 8.36 | 8.42 | 0 | 8.79 | 8.26 | 1.04M |
| January 27, 2026 | 7.86 | 8.12 | 0 | 8.27 | 7.86 | 809,843 |
| January 26, 2026 | 8.13 | 7.86 | 0 | 8.15 | 7.73 | 762,121 |
| January 23, 2026 | 8.28 | 8.16 | 0 | 8.38 | 8.01 | 1.19M |
| January 22, 2026 | 7.19 | 8.31 | 0 | 9.17 | 7.13 | 4.95M |
| January 21, 2026 | 6.98 | 7.14 | 0 | 7.19 | 6.94 | 413,200 |
| January 20, 2026 | 6.65 | 6.9 | 0 | 6.92 | 6.58 | 293,500 |
| January 16, 2026 | 7.01 | 6.7 | 0 | 7.01 | 6.66 | 379,800 |
| January 15, 2026 | 6.83 | 7.01 | 0 | 7.03 | 6.78 | 284,400 |
| January 14, 2026 | 6.83 | 6.82 | 0 | 6.99 | 6.79 | 404,800 |
| January 13, 2026 | 6.86 | 6.8 | 0 | 7 | 6.79 | 202,039 |
| January 12, 2026 | 6.76 | 6.85 | 0 | 6.94 | 6.63 | 270,648 |
| January 09, 2026 | 6.85 | 6.82 | 0 | 6.92 | 6.68 | 269,463 |
| January 08, 2026 | 6.93 | 6.85 | 0 | 6.95 | 6.76 | 290,300 |
| January 07, 2026 | 6.79 | 6.9 | 0 | 6.94 | 6.69 | 484,300 |