Pangaea Logistics Solutions Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
8.24
-0.12 (-1.44%)
At close: Mar 9, 2026, 4:00 PM EDT
8.24
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:02 PM EDT
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.23 | 8.34 | 7.94 | 8.23 | - | -1.61% | 611,762 |
| Mar 6, 2026 | 8.42 | 8.53 | 8.25 | 8.36 | 8.36 | -3.80% | 616,016 |
| Mar 5, 2026 | 9.13 | 9.18 | 8.61 | 8.69 | 8.69 | -5.54% | 783,909 |
| Mar 4, 2026 | 9.13 | 9.24 | 8.86 | 9.20 | 9.20 | 0.99% | 473,772 |
| Mar 3, 2026 | 9.19 | 9.21 | 8.76 | 9.11 | 9.11 | -2.25% | 570,857 |
| Mar 2, 2026 | 9.17 | 9.34 | 8.95 | 9.32 | 9.32 | -0.32% | 476,017 |
| Feb 27, 2026 | 9.14 | 9.39 | 9.09 | 9.35 | 9.35 | 0.86% | 613,647 |
| Feb 26, 2026 | 9.07 | 9.30 | 8.81 | 9.27 | 9.22 | 1.87% | 547,456 |
| Feb 25, 2026 | 9.20 | 9.28 | 8.95 | 9.10 | 9.05 | -1.83% | 355,511 |
| Feb 24, 2026 | 9.23 | 9.39 | 9.10 | 9.27 | 9.22 | 1.09% | 530,362 |
| Feb 23, 2026 | 9.11 | 9.22 | 8.82 | 9.17 | 9.12 | -1.40% | 821,998 |
| Feb 20, 2026 | 8.99 | 9.37 | 8.83 | 9.30 | 9.25 | 2.99% | 726,227 |
| Feb 19, 2026 | 8.76 | 9.04 | 8.58 | 9.03 | 8.98 | 1.12% | 503,635 |
| Feb 18, 2026 | 8.64 | 8.94 | 8.64 | 8.93 | 8.88 | 4.20% | 554,028 |
| Feb 17, 2026 | 8.42 | 8.64 | 8.24 | 8.57 | 8.52 | 1.06% | 548,258 |
| Feb 13, 2026 | 8.39 | 8.61 | 8.19 | 8.48 | 8.43 | 0.36% | 608,253 |
| Feb 12, 2026 | 8.93 | 9.00 | 8.35 | 8.45 | 8.40 | -6.22% | 873,108 |
| Feb 11, 2026 | 8.81 | 9.14 | 8.79 | 9.01 | 8.96 | 2.04% | 731,365 |
| Feb 10, 2026 | 8.76 | 8.88 | 8.54 | 8.83 | 8.78 | -0.45% | 637,209 |
| Feb 9, 2026 | 8.77 | 9.02 | 8.51 | 8.87 | 8.82 | 1.84% | 721,551 |
| Feb 6, 2026 | 8.00 | 8.73 | 7.99 | 8.71 | 8.66 | 7.93% | 755,065 |
| Feb 5, 2026 | 8.36 | 8.44 | 8.05 | 8.07 | 8.03 | -4.04% | 783,108 |
| Feb 4, 2026 | 8.65 | 8.72 | 8.29 | 8.41 | 8.36 | -2.77% | 591,601 |
| Feb 3, 2026 | 8.80 | 8.81 | 8.43 | 8.65 | 8.60 | -1.70% | 541,706 |
| Feb 2, 2026 | 8.39 | 8.80 | 8.26 | 8.80 | 8.75 | 3.77% | 863,202 |
| Jan 30, 2026 | 8.48 | 8.60 | 8.21 | 8.48 | 8.43 | - | 708,182 |
| Jan 29, 2026 | 8.33 | 8.56 | 8.14 | 8.48 | 8.43 | 0.71% | 744,104 |
| Jan 28, 2026 | 8.36 | 8.79 | 8.26 | 8.42 | 8.37 | 3.69% | 1,043,290 |
| Jan 27, 2026 | 7.86 | 8.27 | 7.86 | 8.12 | 8.08 | 3.31% | 809,843 |
| Jan 26, 2026 | 8.13 | 8.15 | 7.73 | 7.86 | 7.82 | -3.68% | 762,121 |
| Jan 23, 2026 | 8.28 | 8.38 | 8.01 | 8.16 | 8.12 | -1.81% | 1,187,865 |
| Jan 22, 2026 | 7.19 | 9.17 | 7.13 | 8.31 | 8.27 | 16.39% | 4,951,181 |
| Jan 21, 2026 | 6.98 | 7.19 | 6.94 | 7.14 | 7.10 | 3.48% | 413,154 |
| Jan 20, 2026 | 6.65 | 6.92 | 6.58 | 6.90 | 6.86 | 2.99% | 293,499 |
| Jan 16, 2026 | 7.01 | 7.01 | 6.66 | 6.70 | 6.66 | -4.42% | 379,796 |
| Jan 15, 2026 | 6.83 | 7.03 | 6.78 | 7.01 | 6.97 | 2.79% | 284,399 |
| Jan 14, 2026 | 6.83 | 6.99 | 6.79 | 6.82 | 6.78 | 0.29% | 404,763 |
| Jan 13, 2026 | 6.86 | 7.00 | 6.79 | 6.80 | 6.76 | -0.73% | 202,039 |
| Jan 12, 2026 | 6.76 | 6.94 | 6.63 | 6.85 | 6.81 | 0.44% | 270,648 |
| Jan 9, 2026 | 6.85 | 6.92 | 6.68 | 6.82 | 6.78 | -0.44% | 269,463 |
| Jan 8, 2026 | 6.93 | 6.95 | 6.76 | 6.85 | 6.81 | -0.72% | 290,255 |
| Jan 7, 2026 | 6.79 | 6.94 | 6.69 | 6.90 | 6.86 | 2.22% | 484,254 |
| Jan 6, 2026 | 6.60 | 6.89 | 6.58 | 6.75 | 6.71 | 1.50% | 421,908 |
| Jan 5, 2026 | 6.68 | 6.85 | 6.64 | 6.65 | 6.61 | -0.45% | 353,066 |
| Jan 2, 2026 | 6.88 | 7.04 | 6.58 | 6.68 | 6.64 | -2.91% | 253,807 |
| Dec 31, 2025 | 6.89 | 6.89 | 6.81 | 6.88 | 6.84 | -0.15% | 114,939 |
| Dec 30, 2025 | 7.04 | 7.04 | 6.86 | 6.89 | 6.85 | -2.27% | 180,982 |
| Dec 29, 2025 | 6.91 | 7.09 | 6.91 | 7.05 | 7.01 | 2.03% | 281,983 |
| Dec 26, 2025 | 6.91 | 6.96 | 6.85 | 6.91 | 6.87 | -0.72% | 245,770 |
| Dec 24, 2025 | 6.95 | 7.08 | 6.91 | 6.96 | 6.92 | -0.71% | 197,818 |
| Dec 23, 2025 | 7.13 | 7.15 | 7.00 | 7.01 | 6.97 | -1.82% | 197,825 |
| Dec 22, 2025 | 6.99 | 7.21 | 6.99 | 7.14 | 7.10 | 2.88% | 286,790 |
| Dec 19, 2025 | 7.22 | 7.22 | 6.90 | 6.94 | 6.90 | -4.54% | 410,655 |
| Dec 18, 2025 | 7.29 | 7.33 | 7.22 | 7.27 | 7.23 | 0.14% | 201,591 |
| Dec 17, 2025 | 7.39 | 7.40 | 7.05 | 7.26 | 7.22 | -0.95% | 217,301 |
| Dec 16, 2025 | 7.39 | 7.42 | 7.25 | 7.33 | 7.29 | -0.81% | 271,755 |
| Dec 15, 2025 | 7.19 | 7.40 | 7.18 | 7.39 | 7.35 | 3.36% | 322,570 |
| Dec 12, 2025 | 7.13 | 7.29 | 7.08 | 7.15 | 7.11 | 1.13% | 297,299 |
| Dec 11, 2025 | 7.31 | 7.31 | 7.04 | 7.07 | 7.03 | -3.15% | 259,513 |
| Dec 10, 2025 | 7.16 | 7.38 | 7.14 | 7.30 | 7.26 | 2.10% | 388,702 |
| Dec 9, 2025 | 7.16 | 7.24 | 7.12 | 7.15 | 7.11 | -0.69% | 225,452 |
| Dec 8, 2025 | 7.16 | 7.25 | 7.06 | 7.20 | 7.16 | 0.56% | 317,516 |
| Dec 5, 2025 | 7.18 | 7.22 | 7.10 | 7.16 | 7.12 | -0.42% | 204,662 |
| Dec 4, 2025 | 7.04 | 7.20 | 7.00 | 7.19 | 7.15 | 2.13% | 343,464 |
| Dec 3, 2025 | 7.00 | 7.23 | 7.00 | 7.04 | 7.00 | 1.00% | 401,017 |
| Dec 2, 2025 | 7.09 | 7.20 | 6.90 | 6.97 | 6.93 | -1.27% | 237,180 |
| Dec 1, 2025 | 6.92 | 7.19 | 6.91 | 7.06 | 7.02 | 0.57% | 340,099 |
| Nov 28, 2025 | 7.09 | 7.09 | 6.99 | 7.02 | 6.93 | -0.99% | 128,882 |
| Nov 26, 2025 | 7.12 | 7.19 | 6.99 | 7.09 | 7.00 | -0.70% | 361,764 |
| Nov 25, 2025 | 6.92 | 7.23 | 6.92 | 7.14 | 7.05 | 1.85% | 455,783 |
| Nov 24, 2025 | 6.75 | 7.05 | 6.75 | 7.01 | 6.92 | 3.09% | 424,975 |
| Nov 21, 2025 | 6.50 | 6.89 | 6.46 | 6.80 | 6.72 | 4.62% | 388,591 |
| Nov 20, 2025 | 6.60 | 6.73 | 6.45 | 6.50 | 6.42 | -1.07% | 286,026 |
| Nov 19, 2025 | 6.46 | 6.60 | 6.43 | 6.57 | 6.49 | 0.61% | 281,745 |
| Nov 18, 2025 | 6.62 | 6.65 | 6.39 | 6.53 | 6.45 | -1.80% | 404,304 |
| Nov 17, 2025 | 6.50 | 7.00 | 6.48 | 6.65 | 6.57 | 2.62% | 652,526 |
| Nov 14, 2025 | 6.33 | 6.49 | 6.26 | 6.48 | 6.40 | 0.78% | 254,885 |
| Nov 13, 2025 | 6.45 | 6.52 | 6.21 | 6.43 | 6.35 | -0.31% | 289,759 |
| Nov 12, 2025 | 6.29 | 6.56 | 6.22 | 6.45 | 6.37 | 2.54% | 295,129 |
| Nov 11, 2025 | 6.29 | 6.53 | 6.22 | 6.29 | 6.21 | -1.10% | 482,507 |
| Nov 10, 2025 | 6.09 | 6.54 | 6.08 | 6.36 | 6.28 | 9.28% | 1,113,713 |
| Nov 7, 2025 | 5.22 | 5.83 | 5.19 | 5.82 | 5.75 | 18.05% | 733,998 |
| Nov 6, 2025 | 4.98 | 4.98 | 4.84 | 4.93 | 4.87 | -1.00% | 127,879 |
| Nov 5, 2025 | 4.76 | 4.98 | 4.75 | 4.98 | 4.92 | 5.29% | 125,934 |
| Nov 4, 2025 | 4.79 | 4.82 | 4.71 | 4.73 | 4.67 | -2.87% | 122,227 |
| Nov 3, 2025 | 4.95 | 5.00 | 4.86 | 4.87 | 4.81 | -1.62% | 140,743 |
| Oct 31, 2025 | 4.88 | 4.97 | 4.81 | 4.95 | 4.89 | 1.43% | 113,404 |
| Oct 30, 2025 | 4.88 | 4.96 | 4.85 | 4.88 | 4.82 | - | 119,291 |
| Oct 29, 2025 | 4.81 | 5.03 | 4.81 | 4.88 | 4.82 | 1.67% | 219,586 |
| Oct 28, 2025 | 4.76 | 4.86 | 4.75 | 4.80 | 4.74 | 0.42% | 117,322 |
| Oct 27, 2025 | 4.85 | 4.85 | 4.78 | 4.78 | 4.72 | -1.04% | 106,153 |
| Oct 24, 2025 | 4.86 | 4.93 | 4.79 | 4.83 | 4.77 | 0.21% | 108,704 |
| Oct 23, 2025 | 4.82 | 4.89 | 4.78 | 4.82 | 4.76 | 0.63% | 90,643 |
| Oct 22, 2025 | 4.80 | 4.85 | 4.76 | 4.79 | 4.73 | -0.21% | 101,977 |
| Oct 21, 2025 | 4.86 | 4.86 | 4.71 | 4.80 | 4.74 | -1.23% | 186,019 |
| Oct 20, 2025 | 4.82 | 4.95 | 4.81 | 4.86 | 4.80 | 1.04% | 131,112 |
| Oct 17, 2025 | 4.91 | 4.96 | 4.80 | 4.81 | 4.75 | -2.24% | 144,533 |
| Oct 16, 2025 | 4.95 | 5.05 | 4.88 | 4.92 | 4.86 | 0.82% | 170,983 |
| Oct 15, 2025 | 4.85 | 5.01 | 4.85 | 4.88 | 4.82 | 0.62% | 159,551 |
| Oct 14, 2025 | 4.66 | 4.87 | 4.63 | 4.85 | 4.79 | 2.54% | 165,551 |