Pangaea Logistics Solutio... (PANL)
5.62
0.01 (0.18%)
At close: Jan 15, 2025, 12:48 PM
PANL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.58 | 5.62 | 5.46 | 5.61 | 0.05 | 0.90% | 177,036 |
| Jan 13, 2025 | 5.43 | 5.57 | 5.42 | 5.56 | 0.13 | 2.39% | 184,926 |
| Jan 10, 2025 | 5.42 | 5.50 | 5.37 | 5.43 | 0.00 | 0.00% | 212,300 |
| Jan 8, 2025 | 5.42 | 5.45 | 5.35 | 5.43 | -0.03 | -0.55% | 210,506 |
| Jan 7, 2025 | 5.39 | 5.55 | 5.39 | 5.46 | 0.06 | 1.11% | 310,512 |
| Jan 6, 2025 | 5.60 | 5.69 | 5.39 | 5.40 | -0.20 | -3.57% | 304,513 |
| Jan 3, 2025 | 5.69 | 5.69 | 5.49 | 5.60 | -0.04 | -0.71% | 248,800 |
| Jan 2, 2025 | 5.45 | 5.78 | 5.45 | 5.64 | 0.28 | 5.22% | 366,176 |
| Dec 31, 2024 | 5.33 | 5.39 | 5.20 | 5.36 | 0.06 | 1.13% | 327,100 |
| Dec 30, 2024 | 5.08 | 5.36 | 5.04 | 5.30 | 0.41 | 8.38% | 594,446 |
| Dec 27, 2024 | 4.92 | 4.99 | 4.87 | 4.89 | -0.01 | -0.20% | 188,800 |
| Dec 26, 2024 | 5.00 | 5.00 | 4.85 | 4.90 | -0.11 | -2.20% | 186,305 |
| Dec 24, 2024 | 5.00 | 5.05 | 4.95 | 5.01 | 0.06 | 1.21% | 83,000 |
| Dec 23, 2024 | 4.82 | 5.01 | 4.82 | 4.95 | 0.11 | 2.27% | 242,122 |
| Dec 20, 2024 | 4.94 | 5.04 | 4.84 | 4.84 | -0.15 | -3.01% | 358,300 |
| Dec 19, 2024 | 5.04 | 5.12 | 4.93 | 4.99 | -0.05 | -0.99% | 238,615 |
| Dec 18, 2024 | 5.08 | 5.29 | 5.04 | 5.04 | -0.04 | -0.79% | 299,624 |
| Dec 17, 2024 | 5.20 | 5.21 | 5.03 | 5.08 | -0.16 | -3.05% | 208,839 |
| Dec 16, 2024 | 5.35 | 5.42 | 5.22 | 5.24 | -0.11 | -2.06% | 217,500 |
| Dec 13, 2024 | 5.33 | 5.36 | 5.23 | 5.35 | 0.02 | 0.38% | 138,200 |
| Dec 12, 2024 | 5.28 | 5.38 | 5.25 | 5.33 | 0.03 | 0.57% | 173,846 |
| Dec 11, 2024 | 5.55 | 5.55 | 5.29 | 5.30 | -0.24 | -4.33% | 156,301 |
| Dec 10, 2024 | 5.59 | 5.60 | 5.47 | 5.54 | -0.01 | -0.18% | 211,200 |
| Dec 9, 2024 | 5.55 | 5.63 | 5.54 | 5.55 | 0.07 | 1.28% | 212,700 |
| Dec 6, 2024 | 5.63 | 5.63 | 5.45 | 5.48 | -0.10 | -1.79% | 195,900 |
| Dec 5, 2024 | 5.54 | 5.71 | 5.54 | 5.58 | 0.04 | 0.72% | 206,319 |
| Dec 4, 2024 | 5.85 | 5.85 | 5.51 | 5.54 | -0.29 | -4.97% | 166,739 |
| Dec 3, 2024 | 5.79 | 5.86 | 5.71 | 5.83 | 0.07 | 1.22% | 316,526 |
| Dec 2, 2024 | 5.51 | 5.81 | 5.43 | 5.76 | 0.26 | 4.73% | 356,800 |
| Nov 29, 2024 | 5.70 | 5.74 | 5.45 | 5.50 | -0.22 | -3.85% | 168,300 |
| Nov 27, 2024 | 5.69 | 5.85 | 5.63 | 5.72 | 0.04 | 0.70% | 273,104 |
| Nov 26, 2024 | 5.79 | 5.79 | 5.66 | 5.68 | -0.11 | -1.90% | 235,500 |
| Nov 25, 2024 | 5.87 | 5.90 | 5.71 | 5.79 | -0.08 | -1.36% | 291,000 |
| Nov 22, 2024 | 5.97 | 6.01 | 5.86 | 5.87 | -0.10 | -1.68% | 238,704 |
| Nov 21, 2024 | 5.95 | 6.03 | 5.93 | 5.97 | 0.00 | 0.00% | 191,500 |
| Nov 20, 2024 | 6.03 | 6.04 | 5.92 | 5.97 | -0.08 | -1.32% | 119,442 |
| Nov 19, 2024 | 6.01 | 6.07 | 5.77 | 6.05 | 0.00 | 0.00% | 236,724 |
| Nov 18, 2024 | 6.32 | 6.32 | 6.05 | 6.05 | -0.25 | -3.97% | 224,225 |
| Nov 15, 2024 | 6.45 | 6.45 | 6.26 | 6.30 | -0.11 | -1.72% | 127,643 |
| Nov 14, 2024 | 6.32 | 6.49 | 6.32 | 6.41 | 0.11 | 1.75% | 167,900 |
| Nov 13, 2024 | 6.65 | 6.67 | 6.20 | 6.30 | -0.47 | -6.94% | 332,253 |
| Nov 12, 2024 | 6.76 | 6.80 | 6.69 | 6.77 | 0.03 | 0.45% | 269,800 |
| Nov 11, 2024 | 6.70 | 6.78 | 6.61 | 6.74 | 0.09 | 1.35% | 140,000 |
| Nov 8, 2024 | 6.64 | 6.67 | 6.57 | 6.65 | 0.01 | 0.15% | 156,000 |
| Nov 7, 2024 | 6.62 | 6.77 | 6.59 | 6.64 | 0.00 | 0.00% | 148,800 |
| Nov 6, 2024 | 6.55 | 6.65 | 6.45 | 6.64 | 0.28 | 4.40% | 208,650 |
| Nov 5, 2024 | 6.20 | 6.36 | 6.20 | 6.36 | 0.16 | 2.58% | 92,000 |
| Nov 4, 2024 | 6.17 | 6.27 | 6.16 | 6.20 | 0.02 | 0.32% | 152,411 |
| Nov 1, 2024 | 6.42 | 6.43 | 6.17 | 6.18 | -0.24 | -3.74% | 151,672 |
| Oct 31, 2024 | 6.35 | 6.46 | 6.35 | 6.42 | 0.06 | 0.94% | 121,600 |