PANL - Pangaea Logistics Solutions Ltd.
9.2
0.090 0.978%
Share volume: 474,090
Last Updated: 03-04-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$9.11
0.09
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $9.13 | $9.13 | $9.24 | $9.24 | $8.86 | $8.86 | $9.20 | $9.20 | 474,090 | $474,090.00 |
| 03-03-2026 | $9.19 | $9.19 | $9.21 | $9.21 | $8.76 | $8.76 | $9.11 | $9.11 | 595,135 | $595,135.00 |
| 03-02-2026 | $9.17 | $9.17 | $9.34 | $9.34 | $8.95 | $8.95 | $9.32 | $9.32 | 477,117 | $477,117.00 |
| 02-27-2026 | $9.14 | $9.14 | $9.39 | $9.39 | $9.09 | $9.09 | $9.35 | $9.35 | 653,745 | $653,745.00 |
| 02-26-2026 | $9.07 | $9.02 | $9.30 | $9.24 | $8.81 | $8.76 | $9.27 | $9.22 | 547,516 | $547,516.00 |
| 02-25-2026 | $9.20 | $9.15 | $9.28 | $9.23 | $8.95 | $8.90 | $9.10 | $9.05 | 355,511 | $355,511.00 |
| 02-24-2026 | $9.23 | $9.18 | $9.39 | $9.34 | $9.10 | $9.05 | $9.27 | $9.22 | 530,362 | $530,362.00 |
| 02-23-2026 | $9.11 | $9.06 | $9.22 | $9.17 | $8.82 | $8.77 | $9.17 | $9.12 | 821,998 | $821,998.00 |
| 02-20-2026 | $8.99 | $8.99 | $9.37 | $9.37 | $8.83 | $8.83 | $9.30 | $9.30 | 726,227 | $726,227.00 |
| 02-19-2026 | $8.76 | $8.76 | $9.04 | $9.04 | $8.58 | $8.58 | $9.03 | $9.03 | 503,635 | $503,635.00 |