PANL - Pangaea Logistics Solutions Ltd.
7.9
0.140 1.772%
Share volume: 404,541
Last Updated: 04-17-2026
Transportation/Water Transport:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$7.76
0.14
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $7.85 | $7.85 | $7.93 | $7.93 | $7.75 | $7.75 | $7.90 | $7.90 | 404,541 | $404,441.00 |
| 04-16-2026 | $7.67 | $7.67 | $7.78 | $7.78 | $7.59 | $7.59 | $7.76 | $7.76 | 496,061 | $496,061.00 |
| 04-15-2026 | $7.51 | $7.51 | $7.69 | $7.69 | $7.48 | $7.48 | $7.66 | $7.66 | 442,231 | $442,231.00 |
| 04-14-2026 | $7.48 | $7.48 | $7.66 | $7.66 | $7.40 | $7.40 | $7.54 | $7.54 | 612,256 | $612,256.00 |
| 04-13-2026 | $7.32 | $7.32 | $7.54 | $7.54 | $7.31 | $7.31 | $7.52 | $7.52 | 479,567 | $479,567.00 |
| 04-10-2026 | $7.47 | $7.47 | $7.47 | $7.47 | $7.25 | $7.25 | $7.29 | $7.29 | 380,008 | $380,008.00 |
| 04-09-2026 | $7.54 | $7.54 | $7.57 | $7.57 | $7.40 | $7.40 | $7.45 | $7.45 | 342,959 | $342,959.00 |
| 04-08-2026 | $7.43 | $7.43 | $7.58 | $7.58 | $7.38 | $7.38 | $7.54 | $7.54 | 547,985 | $547,985.00 |
| 04-07-2026 | $7.19 | $7.19 | $7.27 | $7.27 | $7.09 | $7.09 | $7.24 | $7.24 | 577,048 | $577,048.00 |
| 04-06-2026 | $7.25 | $7.25 | $7.25 | $7.25 | $7.09 | $7.09 | $7.19 | $7.19 | 319,228 | $319,228.00 |