NASDAQ : PANL
Pangaea Logistics Solutions Ltd. — Price history
Industrials · Marine Shipping · United States
Last price 8.03 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 525.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pangaea Logistics Solutions Ltd. (PANL) closed at 7.96 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.02 | 8.02 | 7.81 | 7.96 | 327,606 | -0.87% |
| 2026-10-29 | 8.05 | 8.085 | 7.97 | 8.03 | 300,252 | +0.12% |
| 2026-10-28 | 8 | 8.24 | 7.95 | 8.02 | 330,700 | +0.50% |
| 2026-10-27 | 8.04 | 8.15 | 7.96 | 7.98 | 196,565 | -0.62% |
| 2026-10-26 | 8 | 8.19 | 7.96 | 8.03 | 329,192 | +1.13% |
| 2026-10-23 | 7.71 | 7.96 | 7.67 | 7.94 | 399,005 | +2.06% |
| 2026-10-22 | 7.85 | 7.98 | 7.71 | 7.78 | 284,263 | -1.89% |
| 2026-10-21 | 7.74 | 7.995 | 7.74 | 7.93 | 291,792 | +2.59% |
| 2026-10-20 | 7.64 | 7.78 | 7.61 | 7.73 | 247,161 | +0.91% |
| 2026-10-19 | 7.68 | 7.805 | 7.545 | 7.66 | 485,874 | +0.66% |
| 2026-10-16 | 7.88 | 7.95 | 7.57 | 7.61 | 488,533 | -3.30% |
| 2026-10-15 | 8.14 | 8.3 | 7.801 | 7.87 | 398,618 | -3.67% |
| 2026-10-14 | 8.45 | 8.45 | 7.94 | 8.17 | 425,929 | -3.66% |
| 2026-10-13 | 8.46 | 8.515 | 8.36 | 8.48 | 365,241 | +0.53% |
| 2026-10-12 | 8.65 | 8.65 | 8.38 | 8.435 | 330,220 | +1.38% |
| 2026-10-09 | 8.62 | 8.66 | 8.245 | 8.32 | 331,656 | -3.26% |
| 2026-10-08 | 8.35 | 8.625 | 8.35 | 8.6 | 367,547 | +2.99% |
| 2026-10-07 | 8.42 | 8.535 | 8.32 | 8.35 | 306,055 | -0.71% |
| 2026-10-06 | 8.53 | 8.555 | 8.33 | 8.41 | 385,555 | -1.41% |
| 2026-10-05 | 8.45 | 8.65 | 8.3 | 8.53 | 581,140 | +1.19% |
| 2026-10-02 | 8.36 | 8.45 | 8.27 | 8.43 | 309,999 | +0.24% |
| 2026-10-01 | 8.02 | 8.49 | 7.98 | 8.41 | 447,876 | +4.86% |
| 2026-09-30 | 8.09 | 8.23 | 8.01 | 8.02 | 391,315 | -0.12% |
| 2026-09-29 | 8.01 | 8.07 | 7.97 | 8.03 | 259,641 | +0.25% |
| 2026-09-28 | 8 | 8.1 | 7.89 | 8.01 | 303,498 | +0.00% |
| 2026-09-25 | 8.14 | 8.16 | 7.95 | 8.01 | 322,951 | -1.72% |
| 2026-09-24 | 8.22 | 8.34 | 8.12 | 8.15 | 370,459 | -0.85% |
| 2026-09-23 | 8.37 | 8.49 | 8.075 | 8.22 | 283,829 | -1.91% |
| 2026-09-22 | 8.47 | 8.48 | 8.24 | 8.38 | 537,856 | -1.64% |
| 2026-09-21 | 8.45 | 8.66 | 8.32 | 8.52 | 529,031 | +1.67% |
| 2026-09-18 | 8.38 | 8.41 | 8.285 | 8.38 | 1,093,157 | -0.36% |
| 2026-09-17 | 8.36 | 8.59 | 8.32 | 8.41 | 630,561 | +1.57% |
| 2026-09-16 | 8.4 | 8.525 | 8.22 | 8.28 | 502,260 | -1.19% |
| 2026-09-15 | 8.29 | 8.45 | 8.29 | 8.38 | 441,091 | +0.66% |
| 2026-09-14 | 8.32 | 8.38 | 8.25 | 8.325 | 327,579 | -1.01% |
| 2026-09-11 | 8.49 | 8.54 | 8.32 | 8.41 | 436,976 | +1.08% |
| 2026-09-10 | 8.29 | 8.39 | 8.25 | 8.32 | 356,089 | +0.24% |
| 2026-09-09 | 8.33 | 8.509 | 8.1 | 8.3 | 310,298 | -0.12% |
| 2026-09-08 | 8.55 | 8.575 | 8.22 | 8.31 | 344,684 | -2.81% |
| 2026-09-04 | 8.35 | 8.64 | 8.35 | 8.55 | 408,708 | +3.14% |
| 2026-09-03 | 8.33 | 8.405 | 8.17 | 8.29 | 523,580 | -0.24% |
| 2026-09-02 | 8.16 | 8.37 | 8.08 | 8.31 | 420,359 | +2.97% |
| 2026-09-01 | 8 | 8.15 | 8 | 8.07 | 301,997 | +0.62% |
| 2026-08-31 | 8.058 | 8.185 | 7.97 | 8.12 | 397,117 | +0.74% |
| 2026-08-28 | 8.07 | 8.29 | 8.055 | 8.06 | 380,844 | +2.03% |
| 2026-08-27 | 7.95 | 8.18 | 7.89 | 7.9 | 414,738 | -0.25% |
| 2026-08-26 | 8.35 | 8.35 | 7.87 | 7.92 | 332,866 | -5.60% |
| 2026-08-25 | 8.35 | 8.39 | 8.175 | 8.39 | 323,548 | +0.36% |
| 2026-08-24 | 8.09 | 8.37 | 8.081 | 8.36 | 475,124 | +2.70% |
| 2026-08-21 | 7.99 | 8.23 | 7.97 | 8.14 | 500,337 | +3.04% |
| 2026-08-20 | 7.79 | 7.95 | 7.7 | 7.9 | 459,965 | +1.02% |
| 2026-08-19 | 7.77 | 7.9 | 7.77 | 7.82 | 297,595 | +0.77% |
| 2026-08-18 | 7.67 | 7.8 | 7.56 | 7.76 | 287,920 | +1.17% |
| 2026-08-17 | 7.47 | 7.685 | 7.45 | 7.67 | 419,408 | +3.09% |
| 2026-08-14 | 7.59 | 7.6 | 7.39 | 7.44 | 326,473 | -1.72% |
| 2026-08-13 | 7.28 | 7.63 | 7.28 | 7.57 | 548,858 | +3.98% |
| 2026-08-12 | 6.95 | 7.285 | 6.93 | 7.28 | 416,840 | +5.35% |
| 2026-08-11 | 6.81 | 6.97 | 6.61 | 6.91 | 952,356 | -5.73% |
| 2026-08-10 | 7.42 | 7.5 | 7.29 | 7.33 | 433,904 | -1.21% |
| 2026-08-07 | 7.44 | 7.54 | 7.22 | 7.42 | 287,154 | -0.27% |
| 2026-08-06 | 7.33 | 7.475 | 7.285 | 7.44 | 306,863 | +2.76% |
| 2026-08-05 | 7.45 | 7.45 | 7.21 | 7.24 | 427,623 | -2.43% |
| 2026-08-04 | 7.56 | 7.59 | 7.385 | 7.42 | 292,177 | -2.50% |
| 2026-08-03 | 7.748 | 7.748 | 7.43 | 7.61 | 411,822 | +0.00% |
| 2026-07-31 | 7.5 | 7.615 | 7.46 | 7.61 | 296,370 | +0.93% |
| 2026-07-30 | 7.39 | 7.575 | 7.335 | 7.54 | 233,062 | +1.89% |
| 2026-07-29 | 7.54 | 7.575 | 7.36 | 7.4 | 234,320 | -1.86% |
| 2026-07-28 | 7.45 | 7.565 | 7.34 | 7.54 | 380,852 | +1.07% |
| 2026-07-27 | 7.67 | 7.69 | 7.38 | 7.46 | 364,098 | -2.61% |
| 2026-07-24 | 7.64 | 7.775 | 7.61 | 7.66 | 375,749 | +0.39% |
| 2026-07-23 | 7.39 | 7.63 | 7.39 | 7.63 | 427,633 | +2.01% |
| 2026-07-22 | 7.49 | 7.54 | 7.277 | 7.48 | 279,309 | -0.27% |
| 2026-07-21 | 7.16 | 7.585 | 7.16 | 7.5 | 365,558 | +4.60% |
| 2026-07-20 | 7.02 | 7.295 | 6.91 | 7.17 | 327,319 | +1.99% |
| 2026-07-17 | 7.14 | 7.14 | 6.99 | 7.03 | 291,571 | -3.03% |
| 2026-07-16 | 7.28 | 7.36 | 7.12 | 7.25 | 296,023 | -0.55% |
| 2026-07-15 | 7.2 | 7.295 | 7.12 | 7.29 | 327,608 | +1.53% |
| 2026-07-14 | 7.07 | 7.36 | 7.07 | 7.18 | 353,341 | +1.56% |
| 2026-07-13 | 6.93 | 7.145 | 6.76 | 7.07 | 431,071 | +1.73% |
| 2026-07-10 | 6.75 | 6.97 | 6.75 | 6.95 | 330,007 | +3.12% |
| 2026-07-09 | 6.93 | 6.94 | 6.68 | 6.74 | 402,469 | -2.32% |
| 2026-07-08 | 6.84 | 6.97 | 6.79 | 6.9 | 359,988 | +1.77% |
| 2026-07-07 | 6.8 | 6.87 | 6.695 | 6.78 | 616,248 | -0.88% |
| 2026-07-06 | 6.89 | 6.985 | 6.67 | 6.84 | 436,775 | +3.64% |
| 2026-07-02 | 6.61 | 6.805 | 6.555 | 6.6 | 437,658 | +1.23% |
| 2026-07-01 | 6.63 | 6.64 | 6.5 | 6.52 | 517,775 | +0.31% |
| 2026-06-30 | 6.78 | 6.81 | 6.435 | 6.5 | 618,287 | -4.06% |
| 2026-06-29 | 6.62 | 6.94 | 6.595 | 6.775 | 701,335 | -0.66% |
| 2026-06-26 | 6.9 | 7.02 | 6.61 | 6.82 | 1,941,797 | -2.01% |
| 2026-06-25 | 7.25 | 7.29 | 6.88 | 6.96 | 478,501 | -4.26% |
| 2026-06-24 | 7.535 | 7.55 | 7.26 | 7.27 | 392,304 | -4.09% |
| 2026-06-23 | 7.53 | 7.685 | 7.51 | 7.58 | 364,863 | +1.07% |
| 2026-06-22 | 7.55 | 7.63 | 7.38 | 7.5 | 708,942 | +1.63% |
| 2026-06-18 | 7.5 | 7.565 | 7.195 | 7.38 | 716,966 | -1.07% |
| 2026-06-17 | 7.6 | 7.72 | 7.33 | 7.46 | 601,288 | -2.10% |
| 2026-06-16 | 7.54 | 7.78 | 7.475 | 7.62 | 574,919 | +0.66% |
| 2026-06-15 | 7.96 | 7.96 | 7.505 | 7.57 | 547,024 | -1.43% |
| 2026-06-12 | 7.41 | 7.7 | 7.41 | 7.68 | 345,770 | +4.49% |
| 2026-06-11 | 7.36 | 7.48 | 7.335 | 7.35 | 382,513 | +0.68% |
| 2026-06-10 | 7.3 | 7.43 | 7.16 | 7.3 | 422,855 | -0.14% |
| 2026-06-09 | 7.31 | 7.43 | 7.215 | 7.31 | 475,931 | +1.11% |
| 2026-06-08 | 7.22 | 7.33 | 7.13 | 7.23 | 392,176 | +0.28% |
| 2026-06-05 | 7.25 | 7.37 | 7.2 | 7.21 | 329,573 | -0.83% |
| 2026-06-04 | 7.34 | 7.48 | 7.26 | 7.27 | 461,429 | -0.55% |
| 2026-06-03 | 7.89 | 7.98 | 7.3 | 7.31 | 599,793 | -7.47% |
| 2026-06-02 | 7.69 | 8.12 | 7.595 | 7.9 | 1,632,087 | +3.40% |
| 2026-06-01 | 7.498 | 7.67 | 7.42 | 7.64 | 621,879 | +1.60% |
| 2026-05-29 | 7.63 | 7.72 | 7.48 | 7.57 | 567,515 | -1.43% |
| 2026-05-28 | 8.04 | 8.4 | 7.625 | 7.68 | 967,540 | -5.65% |
| 2026-05-27 | 8.38 | 8.4 | 8.095 | 8.14 | 613,530 | -2.75% |
| 2026-05-26 | 8.25 | 8.425 | 8.09 | 8.37 | 848,927 | +4.36% |
| 2026-05-22 | 8.28 | 8.3 | 7.95 | 8.02 | 474,717 | -3.14% |
| 2026-05-21 | 8.18 | 8.305 | 7.995 | 8.28 | 599,322 | +0.98% |
| 2026-05-20 | 8.17 | 8.37 | 8.105 | 8.2 | 519,008 | +0.49% |
| 2026-05-19 | 7.99 | 8.195 | 7.77 | 8.16 | 679,838 | +3.03% |
| 2026-05-18 | 8.155 | 8.3 | 7.851 | 7.92 | 979,195 | -3.30% |
| 2026-05-15 | 8.21 | 8.48 | 8.075 | 8.19 | 1,205,440 | -0.97% |
| 2026-05-14 | 8.38 | 8.46 | 8.03 | 8.27 | 733,463 | +0.12% |
| 2026-05-13 | 8.7 | 8.95 | 7.87 | 8.26 | 1,051,474 | -4.40% |
| 2026-05-12 | 8.23 | 8.67 | 7.55 | 8.64 | 1,575,423 | +12.35% |