Pangaea Logistics Solutions Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
7.69
+0.13 (1.72%)
At close: Apr 28, 2026, 4:00 PM EDT
7.54
-0.15 (-1.95%)
After-hours: Apr 28, 2026, 6:33 PM EDT
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.57 | 7.70 | 7.47 | 7.69 | 7.69 | 1.72% | 317,128 |
| Apr 27, 2026 | 7.20 | 7.57 | 7.20 | 7.56 | 7.56 | 5.44% | 632,417 |
| Apr 24, 2026 | 7.28 | 7.33 | 7.15 | 7.17 | 7.17 | -1.10% | 364,948 |
| 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% | 447,546 |
| Apr 20, 2026 | 7.84 | 7.84 | 7.63 | 7.79 | 7.79 | -1.39% | 499,200 |
| Apr 17, 2026 | 7.85 | 7.93 | 7.75 | 7.90 | 7.90 | 1.80% | 404,441 |
| 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% | 612,155 |
| Apr 13, 2026 | 7.32 | 7.54 | 7.31 | 7.52 | 7.52 | 3.16% | 479,267 |
| Apr 10, 2026 | 7.47 | 7.47 | 7.25 | 7.29 | 7.29 | -2.15% | 319,857 |
| 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% | 547,984 |
| Apr 7, 2026 | 7.19 | 7.27 | 7.09 | 7.24 | 7.24 | 0.70% | 576,933 |
| 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% | 447,473 |
| 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% | 419,697 |
| 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% | 475,269 |
| 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 |
| Mar 12, 2026 | 7.11 | 7.25 | 7.00 | 7.04 | 7.04 | -2.49% | 907,220 |
| Mar 11, 2026 | 7.67 | 8.06 | 7.13 | 7.22 | 7.22 | -13.59% | 1,454,779 |
| Mar 10, 2026 | 8.24 | 8.58 | 8.14 | 8.35 | 8.35 | 1.33% | 801,916 |
| Mar 9, 2026 | 8.23 | 8.34 | 7.94 | 8.24 | 8.24 | -1.44% | 690,967 |
| Mar 6, 2026 | 8.42 | 8.53 | 8.25 | 8.36 | 8.36 | -3.80% | 616,017 |
| Mar 5, 2026 | 9.13 | 9.18 | 8.61 | 8.69 | 8.69 | -5.54% | 816,548 |
| Mar 4, 2026 | 9.13 | 9.24 | 8.86 | 9.20 | 9.20 | 0.99% | 474,649 |
| Mar 3, 2026 | 9.19 | 9.21 | 8.76 | 9.11 | 9.11 | -2.25% | 595,135 |
| Mar 2, 2026 | 9.17 | 9.34 | 8.95 | 9.32 | 9.32 | -0.32% | 477,117 |
| Feb 27, 2026 | 9.14 | 9.39 | 9.09 | 9.35 | 9.35 | 0.86% | 653,745 |
| Feb 26, 2026 | 9.07 | 9.30 | 8.81 | 9.27 | 9.22 | 1.87% | 547,516 |
| 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 |