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 |