Pangaea Logistics Solutio... (PANL)
NASDAQ: PANL
· Real-Time Price · USD
5.15
-0.19 (-3.56%)
At close: Sep 29, 2025, 3:59 PM
5.14
-0.19%
After-hours: Sep 29, 2025, 05:38 PM EDT
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.34 | 5.34 | 5.10 | 5.15 | 5.15 | -3.56% | 188,694 |
| Sep 26, 2025 | 5.32 | 5.37 | 5.27 | 5.34 | 5.34 | 0.56% | 177,344 |
| Sep 25, 2025 | 5.47 | 5.48 | 5.26 | 5.31 | 5.31 | -3.63% | 154,700 |
| Sep 24, 2025 | 5.56 | 5.69 | 5.49 | 5.51 | 5.51 | -0.90% | 187,938 |
| Sep 23, 2025 | 5.43 | 5.63 | 5.43 | 5.56 | 5.56 | 1.46% | 157,838 |
| Sep 22, 2025 | 5.40 | 5.50 | 5.35 | 5.48 | 5.48 | 1.11% | 146,000 |
| Sep 19, 2025 | 5.64 | 5.67 | 5.41 | 5.42 | 5.42 | -3.90% | 441,800 |
| Sep 18, 2025 | 5.59 | 5.69 | 5.51 | 5.64 | 5.64 | 1.08% | 208,364 |
| Sep 17, 2025 | 5.51 | 5.75 | 5.50 | 5.58 | 5.58 | 1.09% | 216,000 |
| Sep 16, 2025 | 5.57 | 5.58 | 5.44 | 5.52 | 5.52 | -0.36% | 152,600 |
| Sep 15, 2025 | 5.51 | 5.69 | 5.51 | 5.54 | 5.54 | 0.73% | 203,300 |
| Sep 12, 2025 | 5.60 | 5.64 | 5.49 | 5.50 | 5.50 | -1.61% | 174,100 |
| Sep 11, 2025 | 5.41 | 5.61 | 5.38 | 5.59 | 5.59 | 3.33% | 153,511 |
| Sep 10, 2025 | 5.50 | 5.51 | 5.35 | 5.41 | 5.41 | -2.17% | 181,118 |
| Sep 9, 2025 | 5.39 | 5.59 | 5.37 | 5.53 | 5.53 | 2.98% | 236,540 |
| Sep 8, 2025 | 5.34 | 5.39 | 5.28 | 5.37 | 5.37 | 0.37% | 125,500 |
| Sep 5, 2025 | 5.28 | 5.36 | 5.26 | 5.35 | 5.35 | 1.90% | 129,800 |
| Sep 4, 2025 | 5.18 | 5.26 | 5.18 | 5.25 | 5.25 | 1.74% | 260,847 |
| Sep 3, 2025 | 5.19 | 5.22 | 5.11 | 5.16 | 5.16 | -0.58% | 178,600 |
| Sep 2, 2025 | 5.27 | 5.28 | 5.16 | 5.19 | 5.19 | -2.63% | 162,624 |