Pangaea Logistics Solutions Ltd. PANL
9.28 USD -0.18 (-1.90%)
Regular-session close
9.28 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
9.24 Day range 9.55
6.43 52-week range 9.46
- YTD
- +34.88%
- 1 year
- +44.32%
PANL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.46 | 9.55 | 9.24 | 9.28 | -0.18 | -1.90% | 971,385 |
| Nov 12, 2026 | 8.93 | 9.67 | 8.88 | 9.46 | +0.62 | +7.01% | 1,507,897 |
| Nov 11, 2026 | 8.61 | 9.01 | 8.59 | 8.84 | +0.30 | +3.51% | 735,366 |
| Nov 10, 2026 | 8.04 | 8.56 | 7.89 | 8.54 | +0.42 | +5.17% | 646,230 |
| Nov 9, 2026 | 8.10 | 8.44 | 7.92 | 8.12 | +0.55 | +7.27% | 850,400 |
| Nov 6, 2026 | 8.01 | 8.15 | 7.42 | 7.57 | +0.20 | +2.71% | 564,000 |
| Nov 5, 2026 | 7.60 | 7.61 | 7.25 | 7.37 | -0.14 | -1.86% | 522,500 |
| Nov 4, 2026 | 7.67 | 7.78 | 7.45 | 7.51 | -0.06 | -0.79% | 292,800 |
| Nov 3, 2026 | 7.59 | 7.65 | 7.47 | 7.57 | +0.01 | +0.13% | 332,100 |
| Nov 2, 2026 | 7.96 | 8.07 | 7.53 | 7.56 | -0.40 | -5.03% | 360,500 |
| Oct 30, 2026 | 8.02 | 8.02 | 7.81 | 7.96 | -0.07 | -0.87% | 327,600 |
| Oct 29, 2026 | 8.05 | 8.09 | 7.97 | 8.03 | +0.01 | +0.12% | 300,300 |
| Oct 28, 2026 | 8.00 | 8.24 | 7.95 | 8.02 | +0.04 | +0.50% | 330,700 |
| Oct 27, 2026 | 8.04 | 8.15 | 7.96 | 7.98 | -0.05 | -0.62% | 196,500 |
| Oct 26, 2026 | 8.00 | 8.19 | 7.96 | 8.03 | +0.09 | +1.13% | 329,200 |
| Oct 23, 2026 | 7.71 | 7.96 | 7.67 | 7.94 | +0.16 | +2.06% | 399,000 |
| Oct 22, 2026 | 7.85 | 7.98 | 7.71 | 7.78 | -0.15 | -1.89% | 284,300 |
| Oct 21, 2026 | 7.74 | 7.99 | 7.74 | 7.93 | +0.20 | +2.59% | 291,800 |
| Oct 20, 2026 | 7.64 | 7.78 | 7.61 | 7.73 | +0.07 | +0.91% | 247,200 |
| Oct 19, 2026 | 7.68 | 7.80 | 7.55 | 7.66 | +0.05 | +0.66% | 485,900 |
| Oct 16, 2026 | 7.88 | 7.95 | 7.57 | 7.61 | -0.26 | -3.30% | 488,500 |
| Oct 15, 2026 | 8.14 | 8.30 | 7.80 | 7.87 | -0.30 | -3.67% | 398,600 |
| Oct 14, 2026 | 8.45 | 8.45 | 7.94 | 8.17 | -0.31 | -3.66% | 425,700 |
| Oct 13, 2026 | 8.46 | 8.52 | 8.36 | 8.48 | +0.04 | +0.47% | 365,000 |
| Oct 12, 2026 | 8.65 | 8.65 | 8.38 | 8.44 | +0.12 | +1.44% | 330,000 |
| Oct 9, 2026 | 8.62 | 8.66 | 8.24 | 8.32 | -0.28 | -3.26% | 331,600 |
| Oct 8, 2026 | 8.35 | 8.63 | 8.35 | 8.60 | +0.25 | +2.99% | 365,500 |
| Oct 7, 2026 | 8.42 | 8.53 | 8.32 | 8.35 | -0.06 | -0.71% | 306,000 |
| Oct 6, 2026 | 8.53 | 8.56 | 8.33 | 8.41 | -0.12 | -1.41% | 385,500 |
| Oct 5, 2026 | 8.45 | 8.65 | 8.30 | 8.53 | +0.10 | +1.19% | 580,800 |
| Oct 2, 2026 | 8.36 | 8.45 | 8.27 | 8.43 | +0.02 | +0.24% | 310,000 |
| Oct 1, 2026 | 8.02 | 8.49 | 7.98 | 8.41 | +0.39 | +4.86% | 447,900 |
| Sep 30, 2026 | 8.09 | 8.23 | 8.01 | 8.02 | -0.01 | -0.12% | 391,300 |
| Sep 29, 2026 | 8.01 | 8.07 | 7.97 | 8.03 | +0.02 | +0.25% | 259,600 |
| Sep 28, 2026 | 8.00 | 8.10 | 7.89 | 8.01 | 0.00 | 0.00% | 303,500 |
| Sep 25, 2026 | 8.14 | 8.16 | 7.95 | 8.01 | -0.14 | -1.72% | 322,900 |
| Sep 24, 2026 | 8.22 | 8.34 | 8.12 | 8.15 | -0.07 | -0.85% | 370,400 |
| Sep 23, 2026 | 8.37 | 8.49 | 8.07 | 8.22 | -0.16 | -1.91% | 283,800 |
| Sep 22, 2026 | 8.47 | 8.48 | 8.24 | 8.38 | -0.14 | -1.64% | 537,900 |
| Sep 21, 2026 | 8.45 | 8.66 | 8.32 | 8.52 | +0.14 | +1.67% | 528,400 |
| Sep 18, 2026 | 8.38 | 8.41 | 8.28 | 8.38 | -0.03 | -0.36% | 1,092,500 |
| Sep 17, 2026 | 8.36 | 8.59 | 8.32 | 8.41 | +0.13 | +1.57% | 630,600 |
| Sep 16, 2026 | 8.40 | 8.52 | 8.22 | 8.28 | -0.10 | -1.19% | 502,000 |
| Sep 15, 2026 | 8.29 | 8.45 | 8.29 | 8.38 | +0.06 | +0.72% | 441,100 |
| Sep 14, 2026 | 8.32 | 8.38 | 8.25 | 8.32 | -0.09 | -1.07% | 327,600 |
| Sep 11, 2026 | 8.49 | 8.54 | 8.32 | 8.41 | +0.09 | +1.08% | 437,000 |
| Sep 10, 2026 | 8.29 | 8.39 | 8.25 | 8.32 | +0.02 | +0.24% | 356,100 |
| Sep 9, 2026 | 8.33 | 8.51 | 8.10 | 8.30 | -0.01 | -0.12% | 310,300 |
| Sep 8, 2026 | 8.55 | 8.57 | 8.22 | 8.31 | -0.24 | -2.81% | 344,700 |
| Sep 4, 2026 | 8.35 | 8.64 | 8.35 | 8.55 | +0.26 | +3.14% | 408,700 |
| Sep 3, 2026 | 8.33 | 8.40 | 8.17 | 8.29 | -0.02 | -0.24% | 523,600 |
| Sep 2, 2026 | 8.16 | 8.37 | 8.08 | 8.31 | +0.24 | +2.97% | 420,200 |
| Sep 1, 2026 | 8.00 | 8.15 | 8.00 | 8.07 | -0.05 | -0.62% | 302,000 |
| Aug 31, 2026 | 8.06 | 8.19 | 7.97 | 8.12 | +0.06 | +0.74% | 397,100 |
| Aug 28, 2026 | 8.07 | 8.29 | 8.06 | 8.06 | +0.16 | +2.03% | 380,800 |
| Aug 27, 2026 | 7.95 | 8.18 | 7.89 | 7.90 | -0.02 | -0.25% | 414,700 |
| Aug 26, 2026 | 8.35 | 8.35 | 7.87 | 7.92 | -0.47 | -5.60% | 332,500 |
| Aug 25, 2026 | 8.35 | 8.39 | 8.18 | 8.39 | +0.03 | +0.36% | 323,500 |
| Aug 24, 2026 | 8.09 | 8.37 | 8.08 | 8.36 | +0.22 | +2.70% | 474,000 |
| Aug 21, 2026 | 7.99 | 8.23 | 7.97 | 8.14 | +0.24 | +3.04% | 500,300 |
| Aug 20, 2026 | 7.79 | 7.95 | 7.70 | 7.90 | +0.08 | +1.02% | 460,000 |
| Aug 19, 2026 | 7.77 | 7.90 | 7.77 | 7.82 | +0.06 | +0.77% | 297,600 |
| Aug 18, 2026 | 7.67 | 7.80 | 7.56 | 7.76 | +0.09 | +1.17% | 287,900 |
| Aug 17, 2026 | 7.47 | 7.68 | 7.45 | 7.67 | +0.23 | +3.09% | 419,400 |
| Aug 14, 2026 | 7.59 | 7.60 | 7.39 | 7.44 | -0.13 | -1.72% | 326,500 |
65 days, newest first. Daily bars as drawn on the PANL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.