Pangaea Logistics Solutions, Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
7.16
-0.03 (-0.42%)
At close: Dec 5, 2025, 4:00 PM EST
7.12
-0.04 (-0.56%)
After-hours: Dec 5, 2025, 5:35 PM EST
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.18 | 7.22 | 7.10 | 7.16 | 7.16 | -0.42% | 204,581 |
| Dec 4, 2025 | 7.04 | 7.20 | 7.00 | 7.19 | 7.19 | 2.13% | 343,460 |
| Dec 3, 2025 | 7.00 | 7.23 | 7.00 | 7.04 | 7.04 | 1.00% | 401,017 |
| Dec 2, 2025 | 7.09 | 7.20 | 6.90 | 6.97 | 6.97 | -1.27% | 234,564 |
| Dec 1, 2025 | 6.92 | 7.19 | 6.91 | 7.06 | 7.06 | 0.57% | 339,996 |
| Nov 28, 2025 | 7.09 | 7.09 | 6.99 | 7.02 | 6.97 | -0.99% | 128,882 |
| Nov 26, 2025 | 7.12 | 7.19 | 6.99 | 7.09 | 7.04 | -0.70% | 361,764 |
| Nov 25, 2025 | 6.92 | 7.23 | 6.92 | 7.14 | 7.09 | 1.85% | 455,783 |
| Nov 24, 2025 | 6.75 | 7.05 | 6.75 | 7.01 | 6.96 | 3.09% | 424,975 |
| Nov 21, 2025 | 6.50 | 6.89 | 6.46 | 6.80 | 6.75 | 4.62% | 388,591 |
| Nov 20, 2025 | 6.60 | 6.73 | 6.45 | 6.50 | 6.45 | -1.07% | 286,026 |
| Nov 19, 2025 | 6.46 | 6.60 | 6.43 | 6.57 | 6.52 | 0.61% | 281,745 |
| Nov 18, 2025 | 6.62 | 6.65 | 6.39 | 6.53 | 6.48 | -1.80% | 404,304 |
| Nov 17, 2025 | 6.50 | 7.00 | 6.48 | 6.65 | 6.60 | 2.62% | 652,526 |
| Nov 14, 2025 | 6.33 | 6.49 | 6.26 | 6.48 | 6.43 | 0.78% | 254,885 |
| Nov 13, 2025 | 6.45 | 6.52 | 6.21 | 6.43 | 6.38 | -0.31% | 289,759 |
| Nov 12, 2025 | 6.29 | 6.56 | 6.22 | 6.45 | 6.40 | 2.54% | 295,129 |
| Nov 11, 2025 | 6.29 | 6.53 | 6.22 | 6.29 | 6.25 | -1.10% | 482,507 |
| Nov 10, 2025 | 6.09 | 6.54 | 6.08 | 6.36 | 6.31 | 9.28% | 1,113,713 |
| Nov 7, 2025 | 5.22 | 5.83 | 5.19 | 5.82 | 5.78 | 18.05% | 733,998 |
| Nov 6, 2025 | 4.98 | 4.98 | 4.84 | 4.93 | 4.89 | -1.00% | 127,879 |
| Nov 5, 2025 | 4.76 | 4.98 | 4.75 | 4.98 | 4.94 | 5.29% | 125,934 |
| Nov 4, 2025 | 4.79 | 4.82 | 4.71 | 4.73 | 4.70 | -2.87% | 122,227 |
| Nov 3, 2025 | 4.95 | 5.00 | 4.86 | 4.87 | 4.84 | -1.62% | 140,743 |
| Oct 31, 2025 | 4.88 | 4.97 | 4.81 | 4.95 | 4.91 | 1.43% | 113,404 |
| Oct 30, 2025 | 4.88 | 4.96 | 4.85 | 4.88 | 4.85 | - | 119,291 |
| Oct 29, 2025 | 4.81 | 5.03 | 4.81 | 4.88 | 4.85 | 1.67% | 219,586 |
| Oct 28, 2025 | 4.76 | 4.86 | 4.75 | 4.80 | 4.77 | 0.42% | 117,322 |
| Oct 27, 2025 | 4.85 | 4.85 | 4.78 | 4.78 | 4.75 | -1.04% | 106,153 |
| Oct 24, 2025 | 4.86 | 4.93 | 4.79 | 4.83 | 4.80 | 0.21% | 108,704 |
| Oct 23, 2025 | 4.82 | 4.89 | 4.78 | 4.82 | 4.79 | 0.63% | 90,643 |
| Oct 22, 2025 | 4.80 | 4.85 | 4.76 | 4.79 | 4.76 | -0.21% | 101,977 |
| Oct 21, 2025 | 4.86 | 4.86 | 4.71 | 4.80 | 4.77 | -1.23% | 186,019 |
| Oct 20, 2025 | 4.82 | 4.95 | 4.81 | 4.86 | 4.83 | 1.04% | 131,112 |
| Oct 17, 2025 | 4.91 | 4.96 | 4.80 | 4.81 | 4.78 | -2.24% | 144,533 |
| Oct 16, 2025 | 4.95 | 5.05 | 4.88 | 4.92 | 4.88 | 0.82% | 170,983 |
| Oct 15, 2025 | 4.85 | 5.01 | 4.85 | 4.88 | 4.85 | 0.62% | 159,551 |
| Oct 14, 2025 | 4.66 | 4.87 | 4.63 | 4.85 | 4.82 | 2.54% | 165,551 |
| Oct 13, 2025 | 4.63 | 4.76 | 4.62 | 4.73 | 4.70 | 3.73% | 150,951 |
| Oct 10, 2025 | 4.80 | 4.89 | 4.54 | 4.56 | 4.53 | -5.59% | 228,757 |
| Oct 9, 2025 | 4.89 | 4.99 | 4.82 | 4.83 | 4.80 | -1.83% | 142,136 |
| Oct 8, 2025 | 5.03 | 5.03 | 4.87 | 4.92 | 4.88 | -1.60% | 178,142 |
| Oct 7, 2025 | 5.07 | 5.15 | 4.99 | 5.00 | 4.96 | -1.38% | 150,184 |
| Oct 6, 2025 | 5.10 | 5.16 | 5.06 | 5.07 | 5.03 | -0.39% | 154,604 |
| Oct 3, 2025 | 5.09 | 5.16 | 5.07 | 5.09 | 5.05 | 0.79% | 111,314 |
| Oct 2, 2025 | 5.07 | 5.09 | 5.00 | 5.05 | 5.01 | 0.20% | 135,305 |
| Oct 1, 2025 | 5.04 | 5.13 | 5.04 | 5.04 | 5.00 | -0.79% | 137,750 |
| Sep 30, 2025 | 5.12 | 5.13 | 4.98 | 5.08 | 5.04 | -1.36% | 161,896 |
| Sep 29, 2025 | 5.34 | 5.34 | 5.10 | 5.15 | 5.11 | -3.56% | 192,647 |
| Sep 26, 2025 | 5.32 | 5.37 | 5.27 | 5.34 | 5.30 | 0.56% | 177,344 |
| Sep 25, 2025 | 5.47 | 5.48 | 5.26 | 5.31 | 5.27 | -3.63% | 154,675 |
| Sep 24, 2025 | 5.56 | 5.69 | 5.49 | 5.51 | 5.47 | -0.90% | 187,938 |
| Sep 23, 2025 | 5.43 | 5.63 | 5.43 | 5.56 | 5.52 | 1.46% | 157,838 |
| Sep 22, 2025 | 5.40 | 5.50 | 5.35 | 5.48 | 5.44 | 1.11% | 145,967 |
| Sep 19, 2025 | 5.64 | 5.67 | 5.41 | 5.42 | 5.38 | -3.90% | 441,756 |
| Sep 18, 2025 | 5.59 | 5.69 | 5.51 | 5.64 | 5.60 | 1.08% | 208,364 |
| Sep 17, 2025 | 5.51 | 5.75 | 5.50 | 5.58 | 5.54 | 1.09% | 215,972 |
| Sep 16, 2025 | 5.57 | 5.58 | 5.44 | 5.52 | 5.48 | -0.36% | 152,593 |
| Sep 15, 2025 | 5.51 | 5.69 | 5.51 | 5.54 | 5.50 | 0.73% | 203,292 |
| Sep 12, 2025 | 5.60 | 5.64 | 5.49 | 5.50 | 5.46 | -1.61% | 174,064 |
| Sep 11, 2025 | 5.41 | 5.61 | 5.38 | 5.59 | 5.55 | 3.33% | 153,511 |
| Sep 10, 2025 | 5.50 | 5.51 | 5.35 | 5.41 | 5.37 | -2.17% | 181,118 |
| Sep 9, 2025 | 5.39 | 5.59 | 5.37 | 5.53 | 5.49 | 2.98% | 236,540 |
| Sep 8, 2025 | 5.34 | 5.39 | 5.28 | 5.37 | 5.33 | 0.37% | 125,480 |
| Sep 5, 2025 | 5.28 | 5.36 | 5.26 | 5.35 | 5.31 | 1.90% | 129,765 |
| Sep 4, 2025 | 5.18 | 5.26 | 5.18 | 5.25 | 5.21 | 1.74% | 260,847 |
| Sep 3, 2025 | 5.19 | 5.22 | 5.11 | 5.16 | 5.12 | -0.58% | 178,586 |
| Sep 2, 2025 | 5.27 | 5.28 | 5.16 | 5.19 | 5.15 | -2.63% | 162,624 |
| Aug 29, 2025 | 5.34 | 5.35 | 5.23 | 5.33 | 5.24 | 0.19% | 115,527 |
| Aug 28, 2025 | 5.48 | 5.48 | 5.28 | 5.32 | 5.23 | -2.03% | 136,430 |
| Aug 27, 2025 | 5.35 | 5.48 | 5.26 | 5.43 | 5.34 | 0.93% | 365,433 |
| Aug 26, 2025 | 5.24 | 5.40 | 5.21 | 5.38 | 5.29 | 2.67% | 230,495 |
| Aug 25, 2025 | 5.30 | 5.30 | 5.22 | 5.24 | 5.15 | -0.95% | 134,099 |
| Aug 22, 2025 | 5.08 | 5.29 | 5.06 | 5.29 | 5.20 | 4.96% | 220,049 |
| Aug 21, 2025 | 4.99 | 5.07 | 4.98 | 5.04 | 4.96 | 0.60% | 116,089 |
| Aug 20, 2025 | 5.06 | 5.12 | 4.98 | 5.01 | 4.93 | -0.40% | 150,008 |
| Aug 19, 2025 | 5.15 | 5.15 | 4.97 | 5.03 | 4.95 | -1.76% | 194,111 |
| Aug 18, 2025 | 5.06 | 5.19 | 5.03 | 5.12 | 5.04 | 0.99% | 179,094 |
| Aug 15, 2025 | 5.07 | 5.11 | 5.02 | 5.07 | 4.99 | - | 269,342 |
| Aug 14, 2025 | 5.07 | 5.12 | 5.03 | 5.07 | 4.99 | -1.17% | 183,278 |
| Aug 13, 2025 | 5.06 | 5.14 | 5.04 | 5.13 | 5.05 | 1.99% | 221,153 |
| Aug 12, 2025 | 4.86 | 5.18 | 4.86 | 5.03 | 4.95 | 3.50% | 282,073 |
| Aug 11, 2025 | 4.99 | 5.03 | 4.84 | 4.86 | 4.78 | -1.02% | 179,754 |
| Aug 8, 2025 | 4.77 | 5.25 | 4.71 | 4.91 | 4.83 | 1.66% | 379,133 |
| Aug 7, 2025 | 4.97 | 4.97 | 4.82 | 4.83 | 4.75 | -2.23% | 238,154 |
| Aug 6, 2025 | 5.02 | 5.04 | 4.94 | 4.94 | 4.86 | -1.59% | 173,767 |
| Aug 5, 2025 | 4.75 | 5.04 | 4.75 | 5.02 | 4.94 | 5.91% | 329,551 |
| Aug 4, 2025 | 4.61 | 4.79 | 4.61 | 4.74 | 4.66 | 3.27% | 348,870 |
| Aug 1, 2025 | 4.66 | 4.69 | 4.46 | 4.59 | 4.51 | -5.75% | 491,683 |
| Jul 31, 2025 | 4.84 | 4.94 | 4.83 | 4.87 | 4.79 | 0.21% | 173,088 |
| Jul 30, 2025 | 4.98 | 5.02 | 4.85 | 4.86 | 4.78 | -2.21% | 150,908 |
| Jul 29, 2025 | 5.06 | 5.08 | 4.96 | 4.97 | 4.89 | -1.58% | 144,840 |
| Jul 28, 2025 | 5.07 | 5.08 | 5.01 | 5.05 | 4.97 | -0.20% | 126,414 |
| Jul 25, 2025 | 5.10 | 5.12 | 5.01 | 5.06 | 4.98 | -0.39% | 143,382 |
| Jul 24, 2025 | 5.13 | 5.14 | 5.05 | 5.08 | 5.00 | -1.17% | 137,610 |
| Jul 23, 2025 | 5.09 | 5.20 | 5.05 | 5.14 | 5.06 | 1.78% | 150,772 |
| Jul 22, 2025 | 5.01 | 5.11 | 4.90 | 5.05 | 4.97 | 1.41% | 193,439 |
| Jul 21, 2025 | 5.04 | 5.12 | 4.95 | 4.98 | 4.90 | -0.80% | 145,542 |
| Jul 18, 2025 | 5.24 | 5.24 | 5.01 | 5.02 | 4.94 | -3.46% | 188,213 |
| Jul 17, 2025 | 5.08 | 5.26 | 5.06 | 5.20 | 5.11 | 2.16% | 204,928 |