Pangaea Logistics Solutions Ltd. - Common Stock (PANL)
6.5200
+0.0200 (0.31%)
NASDAQ· Last Trade: Jul 1st, 5:44 PM EDT
Historical Prices For Pangaea Logistics Solutions Ltd. - Common Stock (PANL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 6.78 | 6.81 | 6.43 | 6.50 | 616,688 | 6.50 |
| 6/29/2026 | 6.62 | 6.94 | 6.59 | 6.78 | 701,336 | 6.78 |
| 6/26/2026 | 6.90 | 7.02 | 6.61 | 6.82 | 1,941,797 | 6.82 |
| 6/25/2026 | 7.25 | 7.29 | 6.88 | 6.96 | 478,501 | 6.96 |
| 6/24/2026 | 7.53 | 7.55 | 7.26 | 7.27 | 392,304 | 7.27 |
| 6/23/2026 | 7.53 | 7.68 | 7.51 | 7.58 | 364,864 | 7.58 |
| 6/22/2026 | 7.55 | 7.63 | 7.38 | 7.50 | 708,942 | 7.50 |
| 6/18/2026 | 7.48 | 7.57 | 7.20 | 7.38 | 716,966 | 7.38 |
| 6/17/2026 | 7.60 | 7.72 | 7.33 | 7.46 | 601,288 | 7.46 |
| 6/16/2026 | 7.54 | 7.78 | 7.47 | 7.62 | 574,919 | 7.62 |
| 6/15/2026 | 7.96 | 7.96 | 7.50 | 7.57 | 547,025 | 7.57 |
| 6/12/2026 | 7.41 | 7.70 | 7.41 | 7.68 | 345,770 | 7.68 |
| 6/11/2026 | 7.36 | 7.48 | 7.33 | 7.35 | 382,482 | 7.35 |
| 6/10/2026 | 7.30 | 7.43 | 7.16 | 7.30 | 422,855 | 7.30 |
| 6/09/2026 | 7.31 | 7.43 | 7.29 | 7.31 | 475,931 | 7.31 |
| 6/08/2026 | 7.22 | 7.33 | 7.13 | 7.23 | 392,177 | 7.23 |
| 6/05/2026 | 7.25 | 7.37 | 7.20 | 7.21 | 329,574 | 7.21 |
| 6/04/2026 | 7.34 | 7.48 | 7.26 | 7.27 | 461,422 | 7.27 |
| 6/03/2026 | 7.89 | 7.98 | 7.30 | 7.31 | 599,759 | 7.31 |
| 6/02/2026 | 7.69 | 8.12 | 7.59 | 7.90 | 1,630,709 | 7.90 |
| 6/01/2026 | 7.50 | 7.67 | 7.42 | 7.64 | 621,879 | 7.64 |
| 5/29/2026 | 7.63 | 7.72 | 7.48 | 7.57 | 567,515 | 7.52 |
| 5/28/2026 | 8.04 | 8.40 | 7.63 | 7.68 | 967,317 | 7.63 |
| 5/27/2026 | 8.38 | 8.40 | 8.10 | 8.14 | 613,476 | 8.09 |
| 5/26/2026 | 8.25 | 8.43 | 8.09 | 8.37 | 848,912 | 8.31 |
| 5/22/2026 | 8.28 | 8.30 | 7.95 | 8.02 | 474,717 | 7.97 |
| 5/21/2026 | 8.18 | 8.30 | 8.00 | 8.28 | 599,323 | 8.23 |
| 5/20/2026 | 8.17 | 8.37 | 8.11 | 8.20 | 518,998 | 8.15 |
| 5/19/2026 | 7.99 | 8.20 | 7.77 | 8.16 | 679,839 | 8.11 |
| 5/18/2026 | 8.15 | 8.30 | 7.85 | 7.92 | 979,195 | 7.87 |
| 5/15/2026 | 8.21 | 8.48 | 8.07 | 8.19 | 1,205,440 | 8.14 |
| 5/14/2026 | 8.38 | 8.46 | 8.03 | 8.27 | 733,463 | 8.22 |
| 5/13/2026 | 8.70 | 8.95 | 7.87 | 8.26 | 1,051,474 | 8.21 |
| 5/12/2026 | 8.23 | 8.67 | 7.55 | 8.64 | 1,575,419 | 8.58 |
| 5/11/2026 | 7.84 | 7.94 | 7.65 | 7.69 | 510,217 | 7.64 |
| 5/08/2026 | 7.95 | 7.95 | 7.76 | 7.84 | 397,509 | 7.79 |
| 5/07/2026 | 7.89 | 7.93 | 7.79 | 7.87 | 452,899 | 7.82 |
| 5/06/2026 | 8.00 | 8.05 | 7.72 | 7.82 | 429,414 | 7.77 |
| 5/05/2026 | 7.54 | 7.97 | 7.54 | 7.93 | 456,612 | 7.88 |
| 5/04/2026 | 7.67 | 7.72 | 7.41 | 7.47 | 351,514 | 7.42 |
| 5/01/2026 | 7.67 | 7.76 | 7.49 | 7.72 | 557,179 | 7.67 |
| 4/30/2026 | 7.60 | 7.74 | 7.53 | 7.66 | 342,672 | 7.61 |
| 4/29/2026 | 7.65 | 7.67 | 7.47 | 7.60 | 305,105 | 7.55 |
| 4/28/2026 | 7.57 | 7.70 | 7.47 | 7.69 | 317,165 | 7.64 |
| 4/27/2026 | 7.20 | 7.57 | 7.20 | 7.56 | 764,057 | 7.51 |
| 4/24/2026 | 7.28 | 7.33 | 7.15 | 7.17 | 364,953 | 7.12 |
| 4/23/2026 | 7.33 | 7.38 | 7.22 | 7.25 | 295,461 | 7.20 |
| 4/22/2026 | 7.34 | 7.34 | 7.09 | 7.32 | 369,717 | 7.27 |
| 4/21/2026 | 7.85 | 7.89 | 7.26 | 7.29 | 447,708 | 7.24 |
| 4/20/2026 | 7.84 | 7.84 | 7.63 | 7.79 | 499,210 | 7.74 |
| 4/17/2026 | 7.85 | 7.92 | 7.75 | 7.90 | 404,542 | 7.85 |
| 4/16/2026 | 7.67 | 7.78 | 7.59 | 7.76 | 496,061 | 7.71 |
| 4/15/2026 | 7.51 | 7.68 | 7.48 | 7.66 | 442,232 | 7.61 |
| 4/14/2026 | 7.48 | 7.66 | 7.40 | 7.54 | 612,256 | 7.49 |
| 4/13/2026 | 7.32 | 7.54 | 7.31 | 7.52 | 479,568 | 7.47 |
| 4/10/2026 | 7.47 | 7.47 | 7.25 | 7.29 | 380,009 | 7.24 |
| 4/09/2026 | 7.54 | 7.57 | 7.40 | 7.45 | 342,960 | 7.40 |
| 4/08/2026 | 7.43 | 7.58 | 7.38 | 7.54 | 547,988 | 7.49 |
| 4/07/2026 | 7.19 | 7.27 | 7.08 | 7.24 | 576,949 | 7.19 |
| 4/06/2026 | 7.25 | 7.25 | 7.09 | 7.19 | 319,234 | 7.14 |
| 4/02/2026 | 6.99 | 7.32 | 6.94 | 7.29 | 618,325 | 7.24 |