Pangaea Logistics Solutions Ltd. - Common Stock (PANL)
5.0500
+0.0100 (0.20%)
NASDAQ · Last Trade: Oct 2nd, 11:43 PM EDT
Historical Prices For Pangaea Logistics Solutions Ltd. - Common Stock (PANL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 5.07 | 5.09 | 5.00 | 5.05 | 135,305 | 5.05 |
| 10/01/2025 | 5.04 | 5.13 | 5.04 | 5.04 | 137,650 | 5.04 |
| 9/30/2025 | 5.12 | 5.13 | 4.98 | 5.08 | 161,896 | 5.08 |
| 9/29/2025 | 5.34 | 5.34 | 5.09 | 5.15 | 192,647 | 5.15 |
| 9/26/2025 | 5.32 | 5.37 | 5.27 | 5.34 | 182,863 | 5.34 |
| 9/25/2025 | 5.47 | 5.47 | 5.25 | 5.31 | 154,675 | 5.31 |
| 9/24/2025 | 5.56 | 5.69 | 5.49 | 5.51 | 187,938 | 5.51 |
| 9/23/2025 | 5.43 | 5.63 | 5.43 | 5.56 | 157,838 | 5.56 |
| 9/22/2025 | 5.40 | 5.50 | 5.35 | 5.48 | 145,967 | 5.48 |
| 9/19/2025 | 5.64 | 5.67 | 5.41 | 5.42 | 441,756 | 5.42 |
| 9/18/2025 | 5.59 | 5.68 | 5.50 | 5.64 | 208,364 | 5.64 |
| 9/17/2025 | 5.51 | 5.75 | 5.50 | 5.58 | 215,962 | 5.58 |
| 9/16/2025 | 5.57 | 5.58 | 5.44 | 5.52 | 152,593 | 5.52 |
| 9/15/2025 | 5.51 | 5.69 | 5.50 | 5.54 | 203,282 | 5.54 |
| 9/12/2025 | 5.60 | 5.64 | 5.49 | 5.50 | 174,064 | 5.50 |
| 9/11/2025 | 5.41 | 5.61 | 5.38 | 5.59 | 153,511 | 5.59 |
| 9/10/2025 | 5.50 | 5.51 | 5.35 | 5.41 | 181,118 | 5.41 |
| 9/09/2025 | 5.39 | 5.59 | 5.37 | 5.53 | 236,540 | 5.53 |
| 9/08/2025 | 5.34 | 5.39 | 5.28 | 5.37 | 125,675 | 5.37 |
| 9/05/2025 | 5.28 | 5.36 | 5.26 | 5.35 | 129,765 | 5.35 |
| 9/04/2025 | 5.18 | 5.26 | 5.18 | 5.25 | 260,847 | 5.25 |
| 9/03/2025 | 5.19 | 5.22 | 5.11 | 5.16 | 178,586 | 5.16 |
| 9/02/2025 | 5.27 | 5.28 | 5.16 | 5.19 | 162,524 | 5.19 |
| 8/29/2025 | 5.34 | 5.34 | 5.23 | 5.33 | 115,527 | 5.28 |
| 8/28/2025 | 5.48 | 5.48 | 5.28 | 5.32 | 136,430 | 5.27 |
| 8/27/2025 | 5.35 | 5.47 | 5.26 | 5.43 | 365,433 | 5.38 |
| 8/26/2025 | 5.24 | 5.40 | 5.21 | 5.38 | 230,395 | 5.33 |
| 8/25/2025 | 5.30 | 5.30 | 5.22 | 5.24 | 134,099 | 5.19 |
| 8/22/2025 | 5.08 | 5.29 | 5.06 | 5.29 | 220,049 | 5.24 |
| 8/21/2025 | 4.99 | 5.07 | 4.98 | 5.04 | 116,089 | 4.99 |
| 8/20/2025 | 5.06 | 5.12 | 4.98 | 5.01 | 150,003 | 4.96 |
| 8/19/2025 | 5.15 | 5.15 | 4.96 | 5.03 | 194,111 | 4.98 |
| 8/18/2025 | 5.06 | 5.19 | 5.03 | 5.12 | 179,094 | 5.07 |
| 8/15/2025 | 5.07 | 5.11 | 5.02 | 5.07 | 269,342 | 5.02 |
| 8/14/2025 | 5.07 | 5.12 | 5.03 | 5.07 | 183,278 | 5.02 |
| 8/13/2025 | 5.06 | 5.14 | 5.04 | 5.13 | 221,053 | 5.08 |
| 8/12/2025 | 4.86 | 5.17 | 4.86 | 5.03 | 282,073 | 4.98 |
| 8/11/2025 | 4.99 | 5.03 | 4.84 | 4.86 | 179,754 | 4.81 |
| 8/08/2025 | 4.77 | 5.25 | 4.71 | 4.91 | 379,133 | 4.86 |
| 8/07/2025 | 4.97 | 4.97 | 4.82 | 4.83 | 238,154 | 4.78 |
| 8/06/2025 | 5.02 | 5.04 | 4.94 | 4.94 | 173,767 | 4.89 |
| 8/05/2025 | 4.75 | 5.04 | 4.75 | 5.02 | 329,551 | 4.97 |
| 8/04/2025 | 4.61 | 4.79 | 4.61 | 4.74 | 348,870 | 4.70 |
| 8/01/2025 | 4.66 | 4.68 | 4.46 | 4.59 | 491,683 | 4.55 |
| 7/31/2025 | 4.84 | 4.94 | 4.83 | 4.87 | 172,065 | 4.82 |
| 7/30/2025 | 4.98 | 5.01 | 4.84 | 4.86 | 150,908 | 4.81 |
| 7/29/2025 | 5.06 | 5.08 | 4.96 | 4.97 | 144,840 | 4.92 |
| 7/28/2025 | 5.07 | 5.08 | 5.01 | 5.05 | 126,414 | 5.00 |
| 7/25/2025 | 5.10 | 5.12 | 5.01 | 5.06 | 143,382 | 5.01 |
| 7/24/2025 | 5.13 | 5.14 | 5.05 | 5.08 | 137,610 | 5.03 |
| 7/23/2025 | 5.09 | 5.20 | 5.04 | 5.14 | 150,772 | 5.09 |
| 7/22/2025 | 5.01 | 5.11 | 4.90 | 5.05 | 193,424 | 5.00 |
| 7/21/2025 | 5.04 | 5.12 | 4.95 | 4.98 | 145,542 | 4.93 |
| 7/18/2025 | 5.24 | 5.24 | 5.00 | 5.02 | 188,213 | 4.97 |
| 7/17/2025 | 5.08 | 5.26 | 5.06 | 5.20 | 204,923 | 5.15 |
| 7/16/2025 | 5.05 | 5.12 | 4.97 | 5.09 | 144,373 | 5.04 |
| 7/15/2025 | 5.11 | 5.12 | 5.00 | 5.01 | 153,254 | 4.96 |
| 7/14/2025 | 5.21 | 5.21 | 5.08 | 5.10 | 163,156 | 5.05 |
| 7/11/2025 | 5.17 | 5.26 | 5.14 | 5.22 | 166,943 | 5.17 |
| 7/10/2025 | 5.09 | 5.28 | 5.08 | 5.17 | 158,320 | 5.12 |
| 7/09/2025 | 5.15 | 5.15 | 5.00 | 5.09 | 175,259 | 5.04 |
| 7/08/2025 | 5.06 | 5.20 | 5.04 | 5.12 | 333,672 | 5.07 |
| 7/07/2025 | 5.05 | 5.24 | 5.03 | 5.04 | 304,642 | 4.99 |
| 7/03/2025 | 5.06 | 5.17 | 5.03 | 5.14 | 108,270 | 5.09 |